TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK FCN - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 12.35 Max: 12.40 Min: 11.90 Mở cửa: 12.35
Đóng cửa: 12.00 -0.4 (-2.83%) Tổng khối lượng: 147,360

Tổng hợp

Giá Khối lượng Tỷ trọng
11.90 6,770 4.59 (%)
11.95 17,920 12.16 (%)
12.00 42,190 28.63 (%)
12.05 3,470 2.35 (%)
12.10 10,140 6.88 (%)
12.15 7,270 4.93 (%)
12.20 5,570 3.78 (%)
12.25 20,390 13.84 (%)
12.30 14,190 9.63 (%)
12.35 16,370 11.11 (%)
12.40 3,080 2.09 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:28 12.00 -0.35 (-2.83%) 7,530 147,360 5.11 (%)
14:33:12 12.10 -0.25 (-2.02%) 50 139,830 0.03 (%)
14:33:04 12.10 -0.25 (-2.02%) 220 139,780 0.15 (%)
14:30:55 12.10 -0.25 (-2.02%) 20 139,560 0.01 (%)
14:30:43 12.10 -0.25 (-2.02%) 80 139,540 0.05 (%)
14:29:36 12.10 -0.25 (-2.02%) 20 139,460 0.01 (%)
14:29:15 12.10 -0.25 (-2.02%) 50 139,440 0.03 (%)
14:27:42 12.10 -0.25 (-2.02%) 100 139,390 0.07 (%)
14:27:05 12.10 -0.25 (-2.02%) 20 139,290 0.01 (%)
14:26:32 12.10 -0.25 (-2.02%) 380 139,270 0.26 (%)
14:25:28 12.10 -0.25 (-2.02%) 40 138,890 0.03 (%)
14:25:18 12.10 -0.25 (-2.02%) 100 138,850 0.07 (%)
14:24:40 12.10 -0.25 (-2.02%) 2,750 138,750 1.87 (%)
14:23:02 12.10 -0.25 (-2.02%) 1,060 136,000 0.72 (%)
14:22:42 12.10 -0.25 (-2.02%) 300 134,940 0.2 (%)
14:21:11 12.10 -0.25 (-2.02%) 1,000 134,640 0.68 (%)
14:20:58 12.15 -0.20 (-1.62%) 20 133,640 0.01 (%)
14:20:22 12.15 -0.20 (-1.62%) 90 133,620 0.06 (%)
14:19:03 12.15 -0.20 (-1.62%) 30 133,530 0.02 (%)
14:17:44 12.15 -0.20 (-1.62%) 600 133,500 0.41 (%)
14:17:11 12.15 -0.20 (-1.62%) 20 132,900 0.01 (%)
14:16:42 12.15 -0.20 (-1.62%) 260 132,880 0.18 (%)
14:16:32 12.10 -0.25 (-2.02%) 1,400 132,620 0.95 (%)
14:16:21 12.15 -0.20 (-1.62%) 150 131,220 0.1 (%)
14:15:51 12.15 -0.20 (-1.62%) 850 131,070 0.58 (%)
14:12:26 12.10 -0.25 (-2.02%) 150 130,220 0.1 (%)
14:11:38 12.10 -0.25 (-2.02%) 930 130,070 0.63 (%)
14:08:41 12.10 -0.25 (-2.02%) 500 129,140 0.34 (%)
14:07:11 12.05 -0.30 (-2.43%) 30 128,640 0.02 (%)
14:07:05 12.05 -0.30 (-2.43%) 340 128,610 0.23 (%)
14:05:29 12.05 -0.30 (-2.43%) 280 128,270 0.19 (%)
14:04:57 12.05 -0.30 (-2.43%) 10 127,990 0.01 (%)
14:04:29 12.05 -0.30 (-2.43%) 50 127,980 0.03 (%)
14:03:40 12.05 -0.30 (-2.43%) 10 127,930 0.01 (%)
14:02:37 12.05 -0.30 (-2.43%) 60 127,920 0.04 (%)
14:02:12 12.05 -0.30 (-2.43%) 160 127,860 0.11 (%)
14:01:09 12.05 -0.30 (-2.43%) 10 127,700 0.01 (%)
14:00:55 12.05 -0.30 (-2.43%) 50 127,690 0.03 (%)
14:00:47 12.05 -0.30 (-2.43%) 800 127,640 0.54 (%)
14:00:31 12.05 -0.30 (-2.43%) 30 126,840 0.02 (%)
14:00:26 12.05 -0.30 (-2.43%) 200 126,810 0.14 (%)
13:58:10 12.05 -0.30 (-2.43%) 10 126,610 0.01 (%)
13:56:28 12.00 -0.35 (-2.83%) 100 126,600 0.07 (%)
13:56:08 12.00 -0.35 (-2.83%) 500 126,500 0.34 (%)
13:55:50 12.05 -0.30 (-2.43%) 10 126,000 0.01 (%)
13:54:41 12.00 -0.35 (-2.83%) 2,000 125,990 1.36 (%)
13:54:33 12.05 -0.30 (-2.43%) 150 123,990 0.1 (%)
13:54:09 12.05 -0.30 (-2.43%) 50 123,840 0.03 (%)
13:53:13 12.05 -0.30 (-2.43%) 500 123,790 0.34 (%)
13:51:31 12.05 -0.30 (-2.43%) 40 123,290 0.03 (%)
13:50:29 12.05 -0.30 (-2.43%) 200 123,250 0.14 (%)
13:49:05 12.05 -0.30 (-2.43%) 50 123,050 0.03 (%)
13:48:37 12.05 -0.30 (-2.43%) 110 123,000 0.07 (%)
13:48:04 12.05 -0.30 (-2.43%) 300 122,890 0.2 (%)
13:44:42 12.05 -0.30 (-2.43%) 20 122,590 0.01 (%)
13:43:58 12.10 -0.25 (-2.02%) 970 122,570 0.66 (%)
13:42:56 12.15 -0.20 (-1.62%) 70 121,600 0.05 (%)
13:42:22 12.15 -0.20 (-1.62%) 1,510 121,530 1.02 (%)
13:40:30 12.20 -0.15 (-1.21%) 10 120,020 0.01 (%)
13:40:03 12.20 -0.15 (-1.21%) 250 120,010 0.17 (%)
13:38:17 12.15 -0.20 (-1.62%) 180 119,760 0.12 (%)
13:37:52 12.15 -0.20 (-1.62%) 1,000 119,580 0.68 (%)
13:37:23 12.15 -0.20 (-1.62%) 400 118,580 0.27 (%)
13:36:19 12.15 -0.20 (-1.62%) 210 118,180 0.14 (%)
13:35:28 12.15 -0.20 (-1.62%) 450 117,970 0.31 (%)
13:33:43 12.15 -0.20 (-1.62%) 80 117,520 0.05 (%)
13:32:38 12.00 -0.35 (-2.83%) 4,100 117,440 2.78 (%)
13:30:43 12.00 -0.35 (-2.83%) 2,150 113,340 1.46 (%)
13:27:44 11.95 -0.40 (-3.24%) 6,380 111,190 4.33 (%)
13:22:30 11.90 -0.45 (-3.64%) 6,770 104,810 4.59 (%)
13:13:57 11.95 -0.40 (-3.24%) 11,540 98,040 7.83 (%)
13:03:19 12.00 -0.35 (-2.83%) 720 86,500 0.49 (%)
11:31:59 12.00 -0.35 (-2.83%) 6,550 85,780 4.44 (%)
11:30:46 12.00 -0.35 (-2.83%) 18,540 79,230 12.58 (%)
11:26:57 12.15 -0.20 (-1.62%) 1,350 60,690 0.92 (%)
11:26:10 12.20 -0.15 (-1.21%) 400 59,340 0.27 (%)
11:24:04 12.20 -0.15 (-1.21%) 500 58,940 0.34 (%)
11:23:27 12.20 -0.15 (-1.21%) 10 58,440 0.01 (%)
11:22:11 12.20 -0.15 (-1.21%) 400 58,430 0.27 (%)
11:21:15 12.20 -0.15 (-1.21%) 3,050 58,030 2.07 (%)
11:19:17 12.20 -0.15 (-1.21%) 100 54,980 0.07 (%)
11:19:08 12.20 -0.15 (-1.21%) 90 54,880 0.06 (%)
11:18:26 12.25 -0.10 (-0.81%) 10 54,790 0.01 (%)
11:17:53 12.25 -0.10 (-0.81%) 110 54,780 0.07 (%)
11:16:38 12.25 -0.10 (-0.81%) 10 54,670 0.01 (%)
11:16:00 12.25 -0.10 (-0.81%) 300 54,660 0.2 (%)
11:15:23 12.20 -0.15 (-1.21%) 40 54,360 0.03 (%)
11:15:18 12.25 -0.10 (-0.81%) 100 54,320 0.07 (%)
11:14:55 12.25 -0.10 (-0.81%) 120 54,220 0.08 (%)
11:14:16 12.25 -0.10 (-0.81%) 480 54,100 0.33 (%)
11:14:01 12.25 -0.10 (-0.81%) 590 53,620 0.4 (%)
11:13:49 12.25 -0.10 (-0.81%) 530 53,030 0.36 (%)
11:07:53 12.25 -0.10 (-0.81%) 20 52,500 0.01 (%)
11:07:43 12.25 -0.10 (-0.81%) 950 52,480 0.64 (%)
11:07:30 12.25 -0.10 (-0.81%) 50 51,530 0.03 (%)
11:06:49 12.25 -0.10 (-0.81%) 80 51,480 0.05 (%)
11:05:51 12.25 -0.10 (-0.81%) 50 51,400 0.03 (%)
11:04:05 12.25 -0.10 (-0.81%) 10 51,350 0.01 (%)
11:03:48 12.25 -0.10 (-0.81%) 30 51,340 0.02 (%)
11:03:18 12.25 -0.10 (-0.81%) 50 51,310 0.03 (%)
11:03:03 12.25 -0.10 (-0.81%) 80 51,260 0.05 (%)
11:02:39 12.25 -0.10 (-0.81%) 30 51,180 0.02 (%)
11:02:28 12.25 -0.10 (-0.81%) 20 51,150 0.01 (%)
11:01:54 12.25 -0.10 (-0.81%) 10 51,130 0.01 (%)
11:00:00 12.20 -0.15 (-1.21%) 80 51,120 0.05 (%)
10:59:32 12.25 -0.10 (-0.81%) 200 51,040 0.14 (%)
10:58:20 12.25 -0.10 (-0.81%) 4,710 50,840 3.2 (%)
10:57:09 12.25 -0.10 (-0.81%) 1,000 46,130 0.68 (%)
10:56:47 12.25 -0.10 (-0.81%) 530 45,130 0.36 (%)
10:55:56 12.25 -0.10 (-0.81%) 100 44,600 0.07 (%)
10:53:18 12.25 -0.10 (-0.81%) 10 44,500 0.01 (%)
10:51:10 12.25 -0.10 (-0.81%) 750 44,490 0.51 (%)
10:49:35 12.25 -0.10 (-0.81%) 30 43,740 0.02 (%)
10:48:54 12.25 -0.10 (-0.81%) 140 43,710 0.1 (%)
10:46:13 12.30 -0.05 (-0.40%) 50 43,570 0.03 (%)
10:45:14 12.30 -0.05 (-0.40%) 320 43,520 0.22 (%)
10:44:34 12.30 -0.05 (-0.40%) 300 43,200 0.2 (%)
10:43:57 12.35 0.00 (0.00%) 30 42,900 0.02 (%)
10:42:08 12.35 0.00 (0.00%) 400 42,870 0.27 (%)
10:39:41 12.35 0.00 (0.00%) 20 42,470 0.01 (%)
10:38:46 12.35 0.00 (0.00%) 960 42,450 0.65 (%)
10:37:25 12.35 0.00 (0.00%) 70 41,490 0.05 (%)
10:37:05 12.30 -0.05 (-0.40%) 50 41,420 0.03 (%)
10:34:06 12.35 0.00 (0.00%) 30 41,370 0.02 (%)
10:32:45 12.35 0.00 (0.00%) 20 41,340 0.01 (%)
10:32:31 12.30 -0.05 (-0.40%) 10 41,320 0.01 (%)
10:29:06 12.30 -0.05 (-0.40%) 500 41,310 0.34 (%)
10:28:36 12.30 -0.05 (-0.40%) 320 40,810 0.22 (%)
10:27:32 12.35 0.00 (0.00%) 30 40,490 0.02 (%)
10:26:33 12.35 0.00 (0.00%) 90 40,460 0.06 (%)
10:25:27 12.35 0.00 (0.00%) 100 40,370 0.07 (%)
10:23:57 12.35 0.00 (0.00%) 90 40,270 0.06 (%)
10:22:59 12.35 0.00 (0.00%) 260 40,180 0.18 (%)
10:22:10 12.35 0.00 (0.00%) 110 39,920 0.07 (%)
10:20:26 12.35 0.00 (0.00%) 50 39,810 0.03 (%)
10:17:23 12.35 0.00 (0.00%) 210 39,760 0.14 (%)
10:14:58 12.30 -0.05 (-0.40%) 200 39,550 0.14 (%)
10:14:08 12.30 -0.05 (-0.40%) 300 39,350 0.2 (%)
10:13:28 12.30 -0.05 (-0.40%) 500 39,050 0.34 (%)
10:12:42 12.35 0.00 (0.00%) 820 38,550 0.56 (%)
10:12:16 12.30 -0.05 (-0.40%) 1,030 37,730 0.7 (%)
10:11:39 12.30 -0.05 (-0.40%) 10 36,700 0.01 (%)
10:11:02 12.30 -0.05 (-0.40%) 90 36,690 0.06 (%)
10:10:08 12.30 -0.05 (-0.40%) 100 36,600 0.07 (%)
10:09:28 12.30 -0.05 (-0.40%) 10 36,500 0.01 (%)
10:08:19 12.30 -0.05 (-0.40%) 80 36,490 0.05 (%)
10:07:15 12.30 -0.05 (-0.40%) 430 36,410 0.29 (%)
10:04:25 12.30 -0.05 (-0.40%) 300 35,980 0.2 (%)
10:03:58 12.30 -0.05 (-0.40%) 2,770 35,680 1.88 (%)
10:01:47 12.30 -0.05 (-0.40%) 90 32,910 0.06 (%)
10:00:23 12.30 -0.05 (-0.40%) 500 32,820 0.34 (%)
10:00:10 12.30 -0.05 (-0.40%) 240 32,320 0.16 (%)
09:59:49 12.30 -0.05 (-0.40%) 200 32,080 0.14 (%)
09:58:46 12.30 -0.05 (-0.40%) 10 31,880 0.01 (%)
09:58:32 12.30 -0.05 (-0.40%) 300 31,870 0.2 (%)
09:58:20 12.30 -0.05 (-0.40%) 500 31,570 0.34 (%)
09:57:46 12.30 -0.05 (-0.40%) 100 31,070 0.07 (%)
09:55:40 12.30 -0.05 (-0.40%) 220 30,970 0.15 (%)
09:55:20 12.30 -0.05 (-0.40%) 10 30,750 0.01 (%)
09:55:06 12.30 -0.05 (-0.40%) 150 30,740 0.1 (%)
09:53:40 12.30 -0.05 (-0.40%) 100 30,590 0.07 (%)
09:53:08 12.30 -0.05 (-0.40%) 410 30,490 0.28 (%)
09:52:42 12.30 -0.05 (-0.40%) 500 30,080 0.34 (%)
09:50:25 12.30 -0.05 (-0.40%) 100 29,580 0.07 (%)
09:49:55 12.30 -0.05 (-0.40%) 200 29,480 0.14 (%)
09:48:25 12.25 -0.10 (-0.81%) 30 29,280 0.02 (%)
09:48:02 12.25 -0.10 (-0.81%) 620 29,250 0.42 (%)
09:45:01 12.25 -0.10 (-0.81%) 200 28,630 0.14 (%)
09:43:18 12.25 -0.10 (-0.81%) 430 28,430 0.29 (%)
09:42:56 12.25 -0.10 (-0.81%) 1,010 28,000 0.69 (%)
09:42:30 12.20 -0.15 (-1.21%) 640 26,990 0.43 (%)
09:41:56 12.25 -0.10 (-0.81%) 160 26,350 0.11 (%)
09:41:16 12.25 -0.10 (-0.81%) 1,100 26,190 0.75 (%)
09:40:37 12.25 -0.10 (-0.81%) 1,590 25,090 1.08 (%)
09:39:57 12.30 -0.05 (-0.40%) 410 23,500 0.28 (%)
09:38:53 12.30 -0.05 (-0.40%) 100 23,090 0.07 (%)
09:38:12 12.30 -0.05 (-0.40%) 2,550 22,990 1.73 (%)
09:37:05 12.35 0.00 (0.00%) 200 20,440 0.14 (%)
09:35:33 12.35 0.00 (0.00%) 340 20,240 0.23 (%)
09:34:53 12.40 +0.05 (+0.40%) 30 19,900 0.02 (%)
09:34:07 12.40 +0.05 (+0.40%) 510 19,870 0.35 (%)
09:33:02 12.40 +0.05 (+0.40%) 320 19,360 0.22 (%)
09:32:06 12.40 +0.05 (+0.40%) 60 19,040 0.04 (%)
09:31:01 12.40 +0.05 (+0.40%) 400 18,980 0.27 (%)
09:30:11 12.40 +0.05 (+0.40%) 550 18,580 0.37 (%)
09:29:40 12.40 +0.05 (+0.40%) 60 18,030 0.04 (%)
09:29:00 12.40 +0.05 (+0.40%) 320 17,970 0.22 (%)
09:28:26 12.40 +0.05 (+0.40%) 830 17,650 0.56 (%)
09:27:17 12.35 0.00 (0.00%) 1,700 16,820 1.15 (%)
09:25:50 12.35 0.00 (0.00%) 300 15,120 0.2 (%)
09:25:24 12.35 0.00 (0.00%) 700 14,820 0.48 (%)
09:23:58 12.35 0.00 (0.00%) 50 14,120 0.03 (%)
09:22:49 12.30 -0.05 (-0.40%) 10 14,070 0.01 (%)
09:22:10 12.25 -0.10 (-0.81%) 150 14,060 0.1 (%)
09:20:58 12.25 -0.10 (-0.81%) 4,000 13,910 2.71 (%)
09:20:31 12.30 -0.05 (-0.40%) 110 9,910 0.07 (%)
09:19:46 12.30 -0.05 (-0.40%) 10 9,800 0.01 (%)
09:19:24 12.35 0.00 (0.00%) 30 9,790 0.02 (%)
09:18:58 12.35 0.00 (0.00%) 680 9,760 0.46 (%)
09:18:19 12.35 0.00 (0.00%) 60 9,080 0.04 (%)
09:17:44 12.35 0.00 (0.00%) 10 9,020 0.01 (%)
09:16:53 12.35 0.00 (0.00%) 800 9,010 0.54 (%)
09:16:07 12.35 0.00 (0.00%) 8,210 8,210 5.57 (%)

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