TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK AMS - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 18.3 Max: 18.0 Min: 16.8 Mở cửa: 17.7 Đóng cửa: 16.8
Trung bình: 17.4 -0.9 (-4.79%) Tổng khối lượng: 338,800

Tổng hợp

Giá Khối lượng Tỷ trọng
16.80 1,800 0.53 (%)
16.90 6,100 1.8 (%)
17.00 12,600 3.72 (%)
17.10 19,400 5.73 (%)
17.20 22,200 6.55 (%)
17.30 57,500 16.97 (%)
17.40 57,100 16.85 (%)
17.50 73,100 21.58 (%)
17.60 40,200 11.87 (%)
17.70 13,600 4.01 (%)
17.80 33,100 9.77 (%)
17.90 2,000 0.59 (%)
18.00 100 0.03 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:58:21 16.8 -1.5 (-8.20%) 800 338,800 0.24 (%)
14:54:29 16.8 -1.5 (-8.20%) 1,000 338,000 0.3 (%)
14:53:21 16.9 -1.4 (-7.65%) 1,500 337,000 0.44 (%)
14:52:56 16.9 -1.4 (-7.65%) 1,000 335,500 0.3 (%)
14:49:01 16.9 -1.4 (-7.65%) 1,600 334,500 0.47 (%)
14:47:52 16.9 -1.4 (-7.65%) 2,000 332,900 0.59 (%)
14:47:33 17.0 -1.3 (-7.10%) 500 330,900 0.15 (%)
14:47:03 17.0 -1.3 (-7.10%) 5,900 330,400 1.74 (%)
14:46:43 17.0 -1.3 (-7.10%) 100 324,500 0.03 (%)
14:46:26 17.0 -1.3 (-7.10%) 100 324,400 0.03 (%)
14:46:00 17.0 -1.3 (-7.10%) 6,000 324,300 1.77 (%)
14:42:34 17.2 -1.1 (-6.01%) 100 318,300 0.03 (%)
14:40:56 17.2 -1.1 (-6.01%) 3,000 318,200 0.89 (%)
14:40:15 17.2 -1.1 (-6.01%) 3,900 315,200 1.15 (%)
14:38:20 17.2 -1.1 (-6.01%) 3,400 311,300 1.0 (%)
14:36:34 17.3 -1.0 (-5.46%) 4,800 307,900 1.42 (%)
14:35:45 17.4 -0.9 (-4.92%) 1,000 303,100 0.3 (%)
14:29:41 17.4 -0.9 (-4.92%) 100 302,100 0.03 (%)
14:26:56 17.4 -0.9 (-4.92%) 100 302,000 0.03 (%)
14:26:50 17.4 -0.9 (-4.92%) 1,000 301,900 0.3 (%)
14:26:36 17.4 -0.9 (-4.92%) 400 300,900 0.12 (%)
14:24:27 17.4 -0.9 (-4.92%) 100 300,500 0.03 (%)
14:24:13 17.4 -0.9 (-4.92%) 400 300,400 0.12 (%)
14:22:50 17.4 -0.9 (-4.92%) 2,000 300,000 0.59 (%)
14:22:19 17.4 -0.9 (-4.92%) 500 298,000 0.15 (%)
14:20:18 17.4 -0.9 (-4.92%) 200 297,500 0.06 (%)
14:19:22 17.4 -0.9 (-4.92%) 200 297,300 0.06 (%)
14:17:27 17.4 -0.9 (-4.92%) 500 297,100 0.15 (%)
14:16:39 17.5 -0.8 (-4.37%) 5,000 296,600 1.48 (%)
14:16:19 17.3 -1.0 (-5.46%) 1,000 291,600 0.3 (%)
14:14:05 17.5 -0.8 (-4.37%) 1,700 290,600 0.5 (%)
14:09:30 17.5 -0.8 (-4.37%) 700 288,900 0.21 (%)
14:08:49 17.5 -0.8 (-4.37%) 1,300 288,200 0.38 (%)
14:08:09 17.3 -1.0 (-5.46%) 1,000 286,900 0.3 (%)
14:06:27 17.3 -1.0 (-5.46%) 200 285,900 0.06 (%)
14:02:23 17.3 -1.0 (-5.46%) 500 285,700 0.15 (%)
13:58:29 17.3 -1.0 (-5.46%) 300 285,200 0.09 (%)
13:57:23 17.3 -1.0 (-5.46%) 1,000 284,900 0.3 (%)
13:57:19 17.2 -1.1 (-6.01%) 800 283,900 0.24 (%)
13:57:15 17.3 -1.0 (-5.46%) 3,000 283,100 0.89 (%)
13:56:37 17.3 -1.0 (-5.46%) 2,000 280,100 0.59 (%)
13:56:18 17.2 -1.1 (-6.01%) 600 278,100 0.18 (%)
13:55:29 17.2 -1.1 (-6.01%) 400 277,500 0.12 (%)
13:55:25 17.2 -1.1 (-6.01%) 100 277,100 0.03 (%)
13:55:11 17.2 -1.1 (-6.01%) 1,000 277,000 0.3 (%)
13:54:48 17.2 -1.1 (-6.01%) 200 276,000 0.06 (%)
13:53:56 17.1 -1.2 (-6.56%) 10,000 275,800 2.95 (%)
13:53:40 17.2 -1.1 (-6.01%) 1,000 265,800 0.3 (%)
13:53:38 17.1 -1.2 (-6.56%) 8,000 264,800 2.36 (%)
13:52:10 17.1 -1.2 (-6.56%) 200 256,800 0.06 (%)
13:51:59 17.2 -1.1 (-6.01%) 100 256,600 0.03 (%)
13:51:49 17.1 -1.2 (-6.56%) 200 256,500 0.06 (%)
13:51:48 17.1 -1.2 (-6.56%) 1,000 256,300 0.3 (%)
13:50:40 17.2 -1.1 (-6.01%) 1,000 255,300 0.3 (%)
13:50:24 17.2 -1.1 (-6.01%) 2,000 254,300 0.59 (%)
13:50:11 17.2 -1.1 (-6.01%) 700 252,300 0.21 (%)
13:49:48 17.2 -1.1 (-6.01%) 2,500 251,600 0.74 (%)
13:49:26 17.2 -1.1 (-6.01%) 900 249,100 0.27 (%)
13:49:15 17.2 -1.1 (-6.01%) 500 248,200 0.15 (%)
13:46:58 17.3 -1.0 (-5.46%) 1,000 247,700 0.3 (%)
13:44:42 17.3 -1.0 (-5.46%) 300 246,700 0.09 (%)
13:44:30 17.3 -1.0 (-5.46%) 1,000 246,400 0.3 (%)
13:44:18 17.3 -1.0 (-5.46%) 900 245,400 0.27 (%)
13:42:08 17.3 -1.0 (-5.46%) 600 244,500 0.18 (%)
13:39:50 17.3 -1.0 (-5.46%) 7,800 243,900 2.3 (%)
13:38:42 17.3 -1.0 (-5.46%) 300 236,100 0.09 (%)
13:38:07 17.3 -1.0 (-5.46%) 10,000 235,800 2.95 (%)
13:36:38 17.3 -1.0 (-5.46%) 200 225,800 0.06 (%)
13:33:10 17.3 -1.0 (-5.46%) 13,900 225,600 4.1 (%)
13:32:03 17.3 -1.0 (-5.46%) 300 211,700 0.09 (%)
13:30:27 17.5 -0.8 (-4.37%) 500 211,400 0.15 (%)
13:28:31 17.4 -0.9 (-4.92%) 6,100 210,900 1.8 (%)
13:26:11 17.4 -0.9 (-4.92%) 100 204,800 0.03 (%)
13:25:30 17.4 -0.9 (-4.92%) 5,500 204,700 1.62 (%)
13:25:01 17.3 -1.0 (-5.46%) 1,000 199,200 0.3 (%)
13:24:41 17.3 -1.0 (-5.46%) 100 198,200 0.03 (%)
13:23:48 17.4 -0.9 (-4.92%) 1,000 198,100 0.3 (%)
13:23:07 17.4 -0.9 (-4.92%) 12,000 197,100 3.54 (%)
13:22:47 17.4 -0.9 (-4.92%) 100 185,100 0.03 (%)
13:22:24 17.4 -0.9 (-4.92%) 1,000 185,000 0.3 (%)
13:21:53 17.4 -0.9 (-4.92%) 700 184,000 0.21 (%)
13:21:11 17.4 -0.9 (-4.92%) 4,300 183,300 1.27 (%)
13:21:03 17.4 -0.9 (-4.92%) 5,000 179,000 1.48 (%)
13:18:16 17.5 -0.8 (-4.37%) 1,700 174,000 0.5 (%)
13:16:37 17.5 -0.8 (-4.37%) 5,000 172,300 1.48 (%)
13:14:22 17.5 -0.8 (-4.37%) 3,300 167,300 0.97 (%)
13:13:47 17.6 -0.7 (-3.83%) 1,200 164,000 0.35 (%)
13:11:30 17.6 -0.7 (-3.83%) 1,900 162,800 0.56 (%)
13:05:05 17.7 -0.6 (-3.28%) 200 160,900 0.06 (%)
13:04:38 17.7 -0.6 (-3.28%) 200 160,700 0.06 (%)
13:00:23 17.7 -0.6 (-3.28%) 1,800 160,500 0.53 (%)
13:00:21 17.6 -0.7 (-3.83%) 1,000 158,700 0.3 (%)
13:00:14 17.6 -0.7 (-3.83%) 100 157,700 0.03 (%)
11:22:59 17.6 -0.7 (-3.83%) 4,500 157,600 1.33 (%)
11:20:47 17.6 -0.7 (-3.83%) 300 153,100 0.09 (%)
11:18:15 17.6 -0.7 (-3.83%) 100 152,800 0.03 (%)
11:17:57 17.7 -0.6 (-3.28%) 2,300 152,700 0.68 (%)
11:16:53 17.7 -0.6 (-3.28%) 900 150,400 0.27 (%)
11:13:24 17.6 -0.7 (-3.83%) 1,000 149,500 0.3 (%)
11:12:33 17.6 -0.7 (-3.83%) 1,700 148,500 0.5 (%)
11:09:33 17.6 -0.7 (-3.83%) 10,200 146,800 3.01 (%)
11:08:37 17.7 -0.6 (-3.28%) 4,400 136,600 1.3 (%)
11:07:37 17.7 -0.6 (-3.28%) 800 132,200 0.24 (%)
11:02:03 17.8 -0.5 (-2.73%) 100 131,400 0.03 (%)
11:01:35 17.7 -0.6 (-3.28%) 100 131,300 0.03 (%)
11:01:23 17.7 -0.6 (-3.28%) 2,000 131,200 0.59 (%)
11:00:51 17.7 -0.6 (-3.28%) 100 129,200 0.03 (%)
10:56:09 17.8 -0.5 (-2.73%) 100 129,100 0.03 (%)
10:55:44 17.8 -0.5 (-2.73%) 400 129,000 0.12 (%)
10:54:21 17.7 -0.6 (-3.28%) 100 128,600 0.03 (%)
10:52:53 17.7 -0.6 (-3.28%) 700 128,500 0.21 (%)
10:52:10 17.8 -0.5 (-2.73%) 200 127,800 0.06 (%)
10:51:57 17.8 -0.5 (-2.73%) 200 127,600 0.06 (%)
10:51:51 17.8 -0.5 (-2.73%) 100 127,400 0.03 (%)
10:49:59 17.8 -0.5 (-2.73%) 1,000 127,300 0.3 (%)
10:49:51 17.8 -0.5 (-2.73%) 500 126,300 0.15 (%)
10:49:17 17.8 -0.5 (-2.73%) 3,000 125,800 0.89 (%)
10:48:46 17.8 -0.5 (-2.73%) 2,500 122,800 0.74 (%)
10:48:17 17.8 -0.5 (-2.73%) 3,000 120,300 0.89 (%)
10:47:10 17.8 -0.5 (-2.73%) 900 117,300 0.27 (%)
10:46:20 17.8 -0.5 (-2.73%) 200 116,400 0.06 (%)
10:45:57 17.9 -0.4 (-2.19%) 1,000 116,200 0.3 (%)
10:43:40 18.0 -0.3 (-1.64%) 100 115,200 0.03 (%)
10:43:12 17.9 -0.4 (-2.19%) 1,000 115,100 0.3 (%)
10:41:53 17.8 -0.5 (-2.73%) 2,600 114,100 0.77 (%)
10:41:35 17.8 -0.5 (-2.73%) 200 111,500 0.06 (%)
10:41:33 17.8 -0.5 (-2.73%) 1,000 111,300 0.3 (%)
10:39:38 17.8 -0.5 (-2.73%) 200 110,300 0.06 (%)
10:37:40 17.8 -0.5 (-2.73%) 11,000 110,100 3.25 (%)
10:36:26 17.6 -0.7 (-3.83%) 100 99,100 0.03 (%)
10:35:10 17.6 -0.7 (-3.83%) 1,000 99,000 0.3 (%)
10:34:56 17.6 -0.7 (-3.83%) 1,000 98,000 0.3 (%)
10:34:41 17.6 -0.7 (-3.83%) 1,000 97,000 0.3 (%)
10:33:27 17.6 -0.7 (-3.83%) 400 96,000 0.12 (%)
10:33:20 17.6 -0.7 (-3.83%) 1,000 95,600 0.3 (%)
10:32:40 17.6 -0.7 (-3.83%) 500 94,600 0.15 (%)
10:32:31 17.6 -0.7 (-3.83%) 1,000 94,100 0.3 (%)
10:31:38 17.6 -0.7 (-3.83%) 1,300 93,100 0.38 (%)
10:31:00 17.6 -0.7 (-3.83%) 3,000 91,800 0.89 (%)
10:30:55 17.6 -0.7 (-3.83%) 200 88,800 0.06 (%)
10:27:48 17.5 -0.8 (-4.37%) 300 88,600 0.09 (%)
10:27:45 17.5 -0.8 (-4.37%) 1,000 88,300 0.3 (%)
10:26:57 17.5 -0.8 (-4.37%) 700 87,300 0.21 (%)
10:25:33 17.5 -0.8 (-4.37%) 200 86,600 0.06 (%)
10:24:32 17.5 -0.8 (-4.37%) 1,100 86,400 0.32 (%)
10:21:38 17.5 -0.8 (-4.37%) 300 85,300 0.09 (%)
10:21:03 17.5 -0.8 (-4.37%) 100 85,000 0.03 (%)
10:17:00 17.5 -0.8 (-4.37%) 1,000 84,900 0.3 (%)
10:16:39 17.5 -0.8 (-4.37%) 900 83,900 0.27 (%)
10:16:13 17.5 -0.8 (-4.37%) 200 83,000 0.06 (%)
10:15:27 17.5 -0.8 (-4.37%) 1,200 82,800 0.35 (%)
10:13:41 17.5 -0.8 (-4.37%) 1,000 81,600 0.3 (%)
10:11:07 17.5 -0.8 (-4.37%) 1,000 80,600 0.3 (%)
10:10:37 17.5 -0.8 (-4.37%) 500 79,600 0.15 (%)
10:08:30 17.5 -0.8 (-4.37%) 500 79,100 0.15 (%)
10:08:13 17.5 -0.8 (-4.37%) 100 78,600 0.03 (%)
10:06:50 17.5 -0.8 (-4.37%) 300 78,500 0.09 (%)
10:06:35 17.5 -0.8 (-4.37%) 200 78,200 0.06 (%)
10:05:36 17.5 -0.8 (-4.37%) 300 78,000 0.09 (%)
10:04:34 17.5 -0.8 (-4.37%) 1,000 77,700 0.3 (%)
10:04:04 17.5 -0.8 (-4.37%) 700 76,700 0.21 (%)
10:03:16 17.5 -0.8 (-4.37%) 200 76,000 0.06 (%)
10:02:09 17.5 -0.8 (-4.37%) 200 75,800 0.06 (%)
10:01:51 17.5 -0.8 (-4.37%) 500 75,600 0.15 (%)
09:56:44 17.5 -0.8 (-4.37%) 500 75,100 0.15 (%)
09:55:24 17.5 -0.8 (-4.37%) 4,800 74,600 1.42 (%)
09:51:53 17.5 -0.8 (-4.37%) 300 69,800 0.09 (%)
09:51:46 17.5 -0.8 (-4.37%) 500 69,500 0.15 (%)
09:51:25 17.5 -0.8 (-4.37%) 300 69,000 0.09 (%)
09:47:46 17.5 -0.8 (-4.37%) 500 68,700 0.15 (%)
09:46:20 17.5 -0.8 (-4.37%) 100 68,200 0.03 (%)
09:45:24 17.5 -0.8 (-4.37%) 10,000 68,100 2.95 (%)
09:45:06 17.4 -0.9 (-4.92%) 1,000 58,100 0.3 (%)
09:43:18 17.4 -0.9 (-4.92%) 700 57,100 0.21 (%)
09:43:06 17.4 -0.9 (-4.92%) 700 56,400 0.21 (%)
09:42:31 17.4 -0.9 (-4.92%) 1,000 55,700 0.3 (%)
09:41:43 17.4 -0.9 (-4.92%) 200 54,700 0.06 (%)
09:40:47 17.4 -0.9 (-4.92%) 1,000 54,500 0.3 (%)
09:40:32 17.4 -0.9 (-4.92%) 200 53,500 0.06 (%)
09:40:26 17.4 -0.9 (-4.92%) 2,200 53,300 0.65 (%)
09:39:39 17.4 -0.9 (-4.92%) 1,000 51,100 0.3 (%)
09:39:29 17.3 -1.0 (-5.46%) 1,000 50,100 0.3 (%)
09:38:18 17.3 -1.0 (-5.46%) 300 49,100 0.09 (%)
09:38:07 17.4 -0.9 (-4.92%) 100 48,800 0.03 (%)
09:35:35 17.4 -0.9 (-4.92%) 2,600 48,700 0.77 (%)
09:35:08 17.5 -0.8 (-4.37%) 1,000 46,100 0.3 (%)
09:32:54 17.5 -0.8 (-4.37%) 6,800 45,100 2.01 (%)
09:32:18 17.5 -0.8 (-4.37%) 400 38,300 0.12 (%)
09:30:16 17.5 -0.8 (-4.37%) 100 37,900 0.03 (%)
09:30:02 17.5 -0.8 (-4.37%) 1,000 37,800 0.3 (%)
09:29:26 17.6 -0.7 (-3.83%) 500 36,800 0.15 (%)
09:29:23 17.5 -0.8 (-4.37%) 800 36,300 0.24 (%)
09:29:13 17.6 -0.7 (-3.83%) 1,900 35,500 0.56 (%)
09:28:54 17.6 -0.7 (-3.83%) 1,000 33,600 0.3 (%)
09:28:44 17.6 -0.7 (-3.83%) 100 32,600 0.03 (%)
09:28:11 17.6 -0.7 (-3.83%) 300 32,500 0.09 (%)
09:28:08 17.6 -0.7 (-3.83%) 400 32,200 0.12 (%)
09:26:01 17.6 -0.7 (-3.83%) 1,000 31,800 0.3 (%)
09:25:42 17.6 -0.7 (-3.83%) 500 30,800 0.15 (%)
09:24:41 17.5 -0.8 (-4.37%) 1,700 30,300 0.5 (%)
09:24:29 17.5 -0.8 (-4.37%) 3,000 28,600 0.89 (%)
09:24:19 17.5 -0.8 (-4.37%) 3,000 25,600 0.89 (%)
09:23:03 17.4 -0.9 (-4.92%) 200 22,600 0.06 (%)
09:22:55 17.4 -0.9 (-4.92%) 2,000 22,400 0.59 (%)
09:22:34 17.4 -0.9 (-4.92%) 200 20,400 0.06 (%)
09:22:08 17.4 -0.9 (-4.92%) 500 20,200 0.15 (%)
09:21:40 17.3 -1.0 (-5.46%) 5,000 19,700 1.48 (%)
09:21:20 17.4 -0.9 (-4.92%) 1,000 14,700 0.3 (%)
09:21:19 17.4 -0.9 (-4.92%) 200 13,700 0.06 (%)
09:20:58 17.5 -0.8 (-4.37%) 2,000 13,500 0.59 (%)
09:20:36 17.5 -0.8 (-4.37%) 1,000 11,500 0.3 (%)
09:20:25 17.5 -0.8 (-4.37%) 500 10,500 0.15 (%)
09:18:43 17.5 -0.8 (-4.37%) 200 10,000 0.06 (%)
09:18:42 17.5 -0.8 (-4.37%) 200 9,800 0.06 (%)
09:17:53 17.5 -0.8 (-4.37%) 1,000 9,600 0.3 (%)
09:15:35 17.6 -0.7 (-3.83%) 2,000 8,600 0.59 (%)
09:12:50 17.8 -0.5 (-2.73%) 100 6,600 0.03 (%)
09:12:41 17.8 -0.5 (-2.73%) 1,600 6,500 0.47 (%)
09:09:44 17.8 -0.5 (-2.73%) 500 4,900 0.15 (%)
09:09:33 17.8 -0.5 (-2.73%) 300 4,400 0.09 (%)
09:08:30 17.8 -0.5 (-2.73%) 100 4,100 0.03 (%)
09:07:00 17.8 -0.5 (-2.73%) 500 4,000 0.15 (%)
09:06:42 17.8 -0.5 (-2.73%) 100 3,500 0.03 (%)
09:06:34 17.8 -0.5 (-2.73%) 1,000 3,400 0.3 (%)
09:06:19 17.8 -0.5 (-2.73%) 1,000 2,400 0.3 (%)
09:03:29 17.8 -0.5 (-2.73%) 200 1,400 0.06 (%)
09:03:16 17.5 -0.8 (-4.37%) 100 1,200 0.03 (%)
09:00:48 17.5 -0.8 (-4.37%) 600 1,100 0.18 (%)
09:00:21 17.8 -0.5 (-2.73%) 500 500 0.15 (%)

Biểu đồ khớp lệnh trong phiên

 
(*) Lưu ý: Dữ liệu được tổng hợp từ các nguồn đáng tin cậy, có giá trị tham khảo với các nhà đầu tư.
Tuy nhiên, chúng tôi không chịu trách nhiệm trước mọi rủi ro nào do sử dụng các dữ liệu này.
Theo Trí thức trẻ
VCCorp Copyright 2007 - Công ty Cổ phần VCCorp.
Tầng 17, 19, 20, 21 Tòa nhà Center Building - Hapulico Complex
Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.
Giấy phép thiết lập trang thông tin điện tử tổng hợp trên internet số 1084/GP-STTTT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 16 tháng 4 năm 2014.
Ban biên tập CafeF, Tầng 21, tòa nhà Center Building.
Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.
Điện thoại: 04 7309 5555 Máy lẻ 41292. Fax: 04-39744082
Email: info@cafef.vn
Ghi rõ nguồn "CafeF" khi phát hành lại thông tin từ kênh thông tin này.
 
Liên hệ quảng cáo: Ms. Hương
Mobile: 0934 252 233
Email: doanhnghiep@admicro.vn
Hỗ trợ & CSKH : Ms. Thơm
Mobile: 01268 269 779
 
Thỏa thuận chia sẻ nội dung