TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HNG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 5.55 Max: 5.60 Min: 5.20 Mở cửa: 5.60
Đóng cửa: 5.20 -0.4 (-6.31%) Tổng khối lượng: 375,740

Tổng hợp

Giá Khối lượng Tỷ trọng
5.20 32,050 8.53 (%)
5.23 9,920 2.64 (%)
5.24 7,200 1.92 (%)
5.25 19,380 5.16 (%)
5.26 6,170 1.64 (%)
5.27 6,750 1.8 (%)
5.28 8,110 2.16 (%)
5.29 10,140 2.7 (%)
5.30 49,800 13.25 (%)
5.31 20,290 5.4 (%)
5.32 7,400 1.97 (%)
5.33 13,490 3.59 (%)
5.34 11,100 2.95 (%)
5.35 25,440 6.77 (%)
5.36 5,800 1.54 (%)
5.37 440 0.12 (%)
5.38 3,680 0.98 (%)
5.39 2,060 0.55 (%)
5.40 23,650 6.29 (%)
5.41 550 0.15 (%)
5.42 30 0.01 (%)
5.43 2,000 0.53 (%)
5.44 6,570 1.75 (%)
5.45 25,870 6.89 (%)
5.46 10,220 2.72 (%)
5.47 4,390 1.17 (%)
5.48 10,400 2.77 (%)
5.49 5,690 1.51 (%)
5.50 14,400 3.83 (%)
5.51 4,030 1.07 (%)
5.52 3,360 0.89 (%)
5.53 2,820 0.75 (%)
5.54 2,990 0.8 (%)
5.55 14,780 3.93 (%)
5.56 1,610 0.43 (%)
5.57 30 0.01 (%)
5.60 3,130 0.83 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:06 5.20 -0.35 (-6.31%) 32,050 375,740 8.53 (%)
14:29:55 5.25 -0.30 (-5.41%) 100 343,690 0.03 (%)
14:29:53 5.23 -0.32 (-5.77%) 1,500 343,590 0.4 (%)
14:29:45 5.25 -0.30 (-5.41%) 400 342,090 0.11 (%)
14:29:37 5.24 -0.31 (-5.59%) 80 341,690 0.02 (%)
14:29:26 5.25 -0.30 (-5.41%) 280 341,610 0.07 (%)
14:29:12 5.24 -0.31 (-5.59%) 600 341,330 0.16 (%)
14:29:10 5.25 -0.30 (-5.41%) 100 340,730 0.03 (%)
14:29:03 5.24 -0.31 (-5.59%) 330 340,630 0.09 (%)
14:28:59 5.25 -0.30 (-5.41%) 200 340,300 0.05 (%)
14:28:46 5.25 -0.30 (-5.41%) 540 340,100 0.14 (%)
14:28:41 5.25 -0.30 (-5.41%) 290 339,560 0.08 (%)
14:28:40 5.25 -0.30 (-5.41%) 250 339,270 0.07 (%)
14:28:34 5.25 -0.30 (-5.41%) 200 339,020 0.05 (%)
14:28:32 5.25 -0.30 (-5.41%) 50 338,820 0.01 (%)
14:28:28 5.25 -0.30 (-5.41%) 1,060 338,770 0.28 (%)
14:28:23 5.25 -0.30 (-5.41%) 570 337,710 0.15 (%)
14:28:16 5.25 -0.30 (-5.41%) 50 337,140 0.01 (%)
14:28:08 5.25 -0.30 (-5.41%) 110 337,090 0.03 (%)
14:28:06 5.25 -0.30 (-5.41%) 510 336,980 0.14 (%)
14:27:38 5.25 -0.30 (-5.41%) 940 336,470 0.25 (%)
14:27:33 5.25 -0.30 (-5.41%) 10 335,530 0.0 (%)
14:27:31 5.25 -0.30 (-5.41%) 30 335,520 0.01 (%)
14:27:24 5.25 -0.30 (-5.41%) 10 335,490 0.0 (%)
14:27:23 5.25 -0.30 (-5.41%) 80 335,480 0.02 (%)
14:27:22 5.25 -0.30 (-5.41%) 1,000 335,400 0.27 (%)
14:27:11 5.25 -0.30 (-5.41%) 10 334,400 0.0 (%)
14:27:07 5.25 -0.30 (-5.41%) 50 334,390 0.01 (%)
14:27:04 5.25 -0.30 (-5.41%) 20 334,340 0.01 (%)
14:27:02 5.25 -0.30 (-5.41%) 10 334,320 0.0 (%)
14:26:59 5.25 -0.30 (-5.41%) 30 334,310 0.01 (%)
14:26:57 5.25 -0.30 (-5.41%) 360 334,280 0.1 (%)
14:26:53 5.25 -0.30 (-5.41%) 2,000 333,920 0.53 (%)
14:26:40 5.25 -0.30 (-5.41%) 2,510 331,920 0.67 (%)
14:26:18 5.26 -0.29 (-5.23%) 50 329,410 0.01 (%)
14:26:16 5.26 -0.29 (-5.23%) 20 329,360 0.01 (%)
14:26:14 5.26 -0.29 (-5.23%) 30 329,340 0.01 (%)
14:25:56 5.25 -0.30 (-5.41%) 170 329,310 0.05 (%)
14:25:54 5.26 -0.29 (-5.23%) 200 329,140 0.05 (%)
14:25:52 5.26 -0.29 (-5.23%) 20 328,940 0.01 (%)
14:25:49 5.26 -0.29 (-5.23%) 100 328,920 0.03 (%)
14:25:41 5.26 -0.29 (-5.23%) 10 328,820 0.0 (%)
14:25:38 5.23 -0.32 (-5.77%) 6,150 328,810 1.64 (%)
14:25:35 5.26 -0.29 (-5.23%) 50 322,660 0.01 (%)
14:25:24 5.26 -0.29 (-5.23%) 400 322,610 0.11 (%)
14:25:23 5.26 -0.29 (-5.23%) 500 322,210 0.13 (%)
14:25:12 5.26 -0.29 (-5.23%) 300 321,710 0.08 (%)
14:25:11 5.26 -0.29 (-5.23%) 500 321,410 0.13 (%)
14:25:06 5.26 -0.29 (-5.23%) 10 320,910 0.0 (%)
14:25:05 5.26 -0.29 (-5.23%) 90 320,900 0.02 (%)
14:25:04 5.26 -0.29 (-5.23%) 150 320,810 0.04 (%)
14:24:54 5.26 -0.29 (-5.23%) 200 320,660 0.05 (%)
14:24:53 5.26 -0.29 (-5.23%) 30 320,460 0.01 (%)
14:24:51 5.26 -0.29 (-5.23%) 300 320,430 0.08 (%)
14:24:36 5.26 -0.29 (-5.23%) 200 320,130 0.05 (%)
14:24:34 5.26 -0.29 (-5.23%) 200 319,930 0.05 (%)
14:23:42 5.25 -0.30 (-5.41%) 140 319,730 0.04 (%)
14:23:39 5.26 -0.29 (-5.23%) 50 319,590 0.01 (%)
14:23:33 5.25 -0.30 (-5.41%) 300 319,540 0.08 (%)
14:23:30 5.26 -0.29 (-5.23%) 790 319,240 0.21 (%)
14:23:29 5.26 -0.29 (-5.23%) 50 318,450 0.01 (%)
14:23:18 5.26 -0.29 (-5.23%) 10 318,400 0.0 (%)
14:23:11 5.25 -0.30 (-5.41%) 1,200 318,390 0.32 (%)
14:23:09 5.24 -0.31 (-5.59%) 500 317,190 0.13 (%)
14:23:01 5.24 -0.31 (-5.59%) 310 316,690 0.08 (%)
14:22:44 5.25 -0.30 (-5.41%) 10 316,380 0.0 (%)
14:22:43 5.24 -0.31 (-5.59%) 500 316,370 0.13 (%)
14:22:34 5.24 -0.31 (-5.59%) 100 315,870 0.03 (%)
14:22:29 5.23 -0.32 (-5.77%) 500 315,770 0.13 (%)
14:22:23 5.24 -0.31 (-5.59%) 100 315,270 0.03 (%)
14:22:21 5.24 -0.31 (-5.59%) 10 315,170 0.0 (%)
14:22:12 5.24 -0.31 (-5.59%) 90 315,160 0.02 (%)
14:22:11 5.24 -0.31 (-5.59%) 30 315,070 0.01 (%)
14:21:54 5.24 -0.31 (-5.59%) 100 315,040 0.03 (%)
14:21:51 5.24 -0.31 (-5.59%) 20 314,940 0.01 (%)
14:21:49 5.24 -0.31 (-5.59%) 300 314,920 0.08 (%)
14:21:44 5.24 -0.31 (-5.59%) 410 314,620 0.11 (%)
14:21:43 5.24 -0.31 (-5.59%) 50 314,210 0.01 (%)
14:21:35 5.24 -0.31 (-5.59%) 40 314,160 0.01 (%)
14:21:30 5.24 -0.31 (-5.59%) 10 314,120 0.0 (%)
14:21:29 5.23 -0.32 (-5.77%) 700 314,110 0.19 (%)
14:21:07 5.23 -0.32 (-5.77%) 380 313,410 0.1 (%)
14:20:57 5.24 -0.31 (-5.59%) 50 313,030 0.01 (%)
14:20:56 5.23 -0.32 (-5.77%) 590 312,980 0.16 (%)
14:20:54 5.23 -0.32 (-5.77%) 100 312,390 0.03 (%)
14:20:53 5.24 -0.31 (-5.59%) 1,060 312,290 0.28 (%)
14:20:50 5.24 -0.31 (-5.59%) 1,010 311,230 0.27 (%)
14:20:49 5.24 -0.31 (-5.59%) 50 310,220 0.01 (%)
14:20:48 5.24 -0.31 (-5.59%) 510 310,170 0.14 (%)
14:20:40 5.24 -0.31 (-5.59%) 100 309,660 0.03 (%)
14:20:31 5.25 -0.30 (-5.41%) 10 309,560 0.0 (%)
14:20:28 5.24 -0.31 (-5.59%) 770 309,550 0.2 (%)
14:20:22 5.24 -0.31 (-5.59%) 70 308,780 0.02 (%)
14:20:17 5.25 -0.30 (-5.41%) 200 308,710 0.05 (%)
14:20:16 5.25 -0.30 (-5.41%) 2,470 308,510 0.66 (%)
14:20:01 5.25 -0.30 (-5.41%) 1,500 306,040 0.4 (%)
14:19:36 5.26 -0.29 (-5.23%) 100 304,540 0.03 (%)
14:19:35 5.26 -0.29 (-5.23%) 200 304,440 0.05 (%)
14:19:32 5.26 -0.29 (-5.23%) 100 304,240 0.03 (%)
14:19:06 5.26 -0.29 (-5.23%) 70 304,140 0.02 (%)
14:19:00 5.26 -0.29 (-5.23%) 10 304,070 0.0 (%)
14:18:58 5.25 -0.30 (-5.41%) 410 304,060 0.11 (%)
14:18:51 5.26 -0.29 (-5.23%) 10 303,650 0.0 (%)
14:18:41 5.25 -0.30 (-5.41%) 1,200 303,640 0.32 (%)
14:18:32 5.26 -0.29 (-5.23%) 50 302,440 0.01 (%)
14:18:29 5.26 -0.29 (-5.23%) 10 302,390 0.0 (%)
14:18:28 5.26 -0.29 (-5.23%) 50 302,380 0.01 (%)
14:18:25 5.26 -0.29 (-5.23%) 1,310 302,330 0.35 (%)
14:18:07 5.27 -0.28 (-5.05%) 90 301,020 0.02 (%)
14:17:59 5.27 -0.28 (-5.05%) 100 300,930 0.03 (%)
14:17:58 5.27 -0.28 (-5.05%) 50 300,830 0.01 (%)
14:17:49 5.27 -0.28 (-5.05%) 60 300,780 0.02 (%)
14:17:34 5.27 -0.28 (-5.05%) 20 300,720 0.01 (%)
14:17:33 5.27 -0.28 (-5.05%) 30 300,700 0.01 (%)
14:17:30 5.27 -0.28 (-5.05%) 140 300,670 0.04 (%)
14:17:27 5.27 -0.28 (-5.05%) 830 300,530 0.22 (%)
14:17:16 5.27 -0.28 (-5.05%) 3,000 299,700 0.8 (%)
14:17:03 5.28 -0.27 (-4.86%) 500 296,700 0.13 (%)
14:17:02 5.28 -0.27 (-4.86%) 700 296,200 0.19 (%)
14:16:42 5.28 -0.27 (-4.86%) 2,020 295,500 0.54 (%)
14:16:37 5.28 -0.27 (-4.86%) 1,000 293,480 0.27 (%)
14:16:26 5.29 -0.26 (-4.68%) 290 292,480 0.08 (%)
14:16:16 5.29 -0.26 (-4.68%) 20 292,190 0.01 (%)
14:16:11 5.28 -0.27 (-4.86%) 220 292,170 0.06 (%)
14:16:07 5.29 -0.26 (-4.68%) 730 291,950 0.19 (%)
14:16:06 5.30 -0.25 (-4.50%) 300 291,220 0.08 (%)
14:16:00 5.29 -0.26 (-4.68%) 990 290,920 0.26 (%)
14:15:57 5.29 -0.26 (-4.68%) 550 289,930 0.15 (%)
14:15:44 5.30 -0.25 (-4.50%) 2,880 289,380 0.77 (%)
14:15:39 5.30 -0.25 (-4.50%) 2,160 286,500 0.57 (%)
14:15:37 5.30 -0.25 (-4.50%) 500 284,340 0.13 (%)
14:15:33 5.30 -0.25 (-4.50%) 100 283,840 0.03 (%)
14:15:27 5.30 -0.25 (-4.50%) 50 283,740 0.01 (%)
14:15:23 5.31 -0.24 (-4.32%) 110 283,690 0.03 (%)
14:14:47 5.31 -0.24 (-4.32%) 940 283,580 0.25 (%)
14:14:36 5.33 -0.22 (-3.96%) 10 282,640 0.0 (%)
14:14:24 5.31 -0.24 (-4.32%) 1,160 282,630 0.31 (%)
14:14:23 5.32 -0.23 (-4.14%) 940 281,470 0.25 (%)
14:14:20 5.34 -0.21 (-3.78%) 110 280,530 0.03 (%)
14:13:15 5.33 -0.22 (-3.96%) 400 280,420 0.11 (%)
14:12:44 5.33 -0.22 (-3.96%) 50 280,020 0.01 (%)
14:12:24 5.33 -0.22 (-3.96%) 10 279,970 0.0 (%)
14:12:20 5.33 -0.22 (-3.96%) 20 279,960 0.01 (%)
14:12:15 5.33 -0.22 (-3.96%) 10 279,940 0.0 (%)
14:12:07 5.33 -0.22 (-3.96%) 110 279,930 0.03 (%)
14:11:22 5.33 -0.22 (-3.96%) 60 279,820 0.02 (%)
14:10:42 5.33 -0.22 (-3.96%) 150 279,760 0.04 (%)
14:10:27 5.33 -0.22 (-3.96%) 100 279,610 0.03 (%)
14:09:34 5.32 -0.23 (-4.14%) 10 279,510 0.0 (%)
14:09:27 5.32 -0.23 (-4.14%) 970 279,500 0.26 (%)
14:09:18 5.31 -0.24 (-4.32%) 60 278,530 0.02 (%)
14:08:59 5.31 -0.24 (-4.32%) 3,100 278,470 0.83 (%)
14:08:25 5.31 -0.24 (-4.32%) 50 275,370 0.01 (%)
14:08:22 5.32 -0.23 (-4.14%) 10 275,320 0.0 (%)
14:07:49 5.32 -0.23 (-4.14%) 30 275,310 0.01 (%)
14:07:18 5.32 -0.23 (-4.14%) 10 275,280 0.0 (%)
14:07:07 5.32 -0.23 (-4.14%) 260 275,270 0.07 (%)
14:07:06 5.32 -0.23 (-4.14%) 10 275,010 0.0 (%)
14:06:57 5.32 -0.23 (-4.14%) 600 275,000 0.16 (%)
14:06:48 5.32 -0.23 (-4.14%) 30 274,400 0.01 (%)
14:06:43 5.32 -0.23 (-4.14%) 200 274,370 0.05 (%)
14:05:27 5.32 -0.23 (-4.14%) 1,150 274,170 0.31 (%)
14:04:39 5.34 -0.21 (-3.78%) 80 273,020 0.02 (%)
14:04:31 5.34 -0.21 (-3.78%) 220 272,940 0.06 (%)
14:04:15 5.35 -0.20 (-3.60%) 3,470 272,720 0.92 (%)
14:04:14 5.35 -0.20 (-3.60%) 1,000 269,250 0.27 (%)
14:04:05 5.36 -0.19 (-3.42%) 10 268,250 0.0 (%)
14:03:56 5.35 -0.20 (-3.60%) 2,300 268,240 0.61 (%)
14:03:50 5.36 -0.19 (-3.42%) 200 265,940 0.05 (%)
14:03:48 5.36 -0.19 (-3.42%) 30 265,740 0.01 (%)
14:03:26 5.36 -0.19 (-3.42%) 10 265,710 0.0 (%)
14:03:10 5.36 -0.19 (-3.42%) 420 265,700 0.11 (%)
14:03:05 5.36 -0.19 (-3.42%) 2,000 265,280 0.53 (%)
14:01:25 5.36 -0.19 (-3.42%) 320 263,280 0.09 (%)
14:01:20 5.36 -0.19 (-3.42%) 60 262,960 0.02 (%)
14:01:18 5.36 -0.19 (-3.42%) 10 262,900 0.0 (%)
14:01:02 5.35 -0.20 (-3.60%) 200 262,890 0.05 (%)
14:01:00 5.36 -0.19 (-3.42%) 30 262,690 0.01 (%)
14:00:39 5.35 -0.20 (-3.60%) 400 262,660 0.11 (%)
14:00:32 5.36 -0.19 (-3.42%) 300 262,260 0.08 (%)
13:59:35 5.35 -0.20 (-3.60%) 1,000 261,960 0.27 (%)
13:59:19 5.35 -0.20 (-3.60%) 10 260,960 0.0 (%)
13:59:14 5.35 -0.20 (-3.60%) 1,000 260,950 0.27 (%)
13:58:36 5.37 -0.18 (-3.24%) 10 259,950 0.0 (%)
13:57:18 5.38 -0.17 (-3.06%) 580 259,940 0.15 (%)
13:57:10 5.38 -0.17 (-3.06%) 2,000 259,360 0.53 (%)
13:56:49 5.38 -0.17 (-3.06%) 490 257,360 0.13 (%)
13:56:31 5.38 -0.17 (-3.06%) 130 256,870 0.03 (%)
13:56:28 5.38 -0.17 (-3.06%) 340 256,740 0.09 (%)
13:55:59 5.35 -0.20 (-3.60%) 50 256,400 0.01 (%)
13:55:49 5.35 -0.20 (-3.60%) 490 256,350 0.13 (%)
13:55:47 5.34 -0.21 (-3.78%) 1,020 255,860 0.27 (%)
13:55:40 5.34 -0.21 (-3.78%) 50 254,840 0.01 (%)
13:55:38 5.34 -0.21 (-3.78%) 40 254,790 0.01 (%)
13:55:32 5.35 -0.20 (-3.60%) 30 254,750 0.01 (%)
13:55:06 5.34 -0.21 (-3.78%) 50 254,720 0.01 (%)
13:55:04 5.34 -0.21 (-3.78%) 50 254,670 0.01 (%)
13:54:39 5.34 -0.21 (-3.78%) 30 254,620 0.01 (%)
13:54:11 5.33 -0.22 (-3.96%) 60 254,590 0.02 (%)
13:54:09 5.34 -0.21 (-3.78%) 40 254,530 0.01 (%)
13:53:33 5.34 -0.21 (-3.78%) 10 254,490 0.0 (%)
13:53:29 5.34 -0.21 (-3.78%) 100 254,480 0.03 (%)
13:53:26 5.33 -0.22 (-3.96%) 170 254,380 0.05 (%)
13:53:18 5.33 -0.22 (-3.96%) 10 254,210 0.0 (%)
13:53:13 5.33 -0.22 (-3.96%) 100 254,200 0.03 (%)
13:52:58 5.33 -0.22 (-3.96%) 190 254,100 0.05 (%)
13:52:55 5.34 -0.21 (-3.78%) 90 253,910 0.02 (%)
13:52:40 5.33 -0.22 (-3.96%) 910 253,820 0.24 (%)
13:52:28 5.33 -0.22 (-3.96%) 20 252,910 0.01 (%)
13:52:08 5.33 -0.22 (-3.96%) 950 252,890 0.25 (%)
13:51:33 5.33 -0.22 (-3.96%) 2,980 251,940 0.79 (%)
13:51:18 5.33 -0.22 (-3.96%) 10 248,960 0.0 (%)
13:51:11 5.32 -0.23 (-4.14%) 170 248,950 0.05 (%)
13:51:06 5.33 -0.22 (-3.96%) 1,380 248,780 0.37 (%)
13:51:04 5.33 -0.22 (-3.96%) 10 247,400 0.0 (%)
13:50:57 5.33 -0.22 (-3.96%) 100 247,390 0.03 (%)
13:50:40 5.33 -0.22 (-3.96%) 620 247,290 0.17 (%)
13:50:24 5.34 -0.21 (-3.78%) 500 246,670 0.13 (%)
13:50:04 5.32 -0.23 (-4.14%) 300 246,170 0.08 (%)
13:50:03 5.32 -0.23 (-4.14%) 150 245,870 0.04 (%)
13:49:31 5.32 -0.23 (-4.14%) 210 245,720 0.06 (%)
13:49:09 5.33 -0.22 (-3.96%) 20 245,510 0.01 (%)
13:48:38 5.32 -0.23 (-4.14%) 130 245,490 0.03 (%)
13:47:43 5.34 -0.21 (-3.78%) 10 245,360 0.0 (%)
13:47:39 5.34 -0.21 (-3.78%) 30 245,350 0.01 (%)
13:47:08 5.34 -0.21 (-3.78%) 10 245,320 0.0 (%)
13:46:55 5.34 -0.21 (-3.78%) 450 245,310 0.12 (%)
13:45:38 5.34 -0.21 (-3.78%) 190 244,860 0.05 (%)
13:45:22 5.34 -0.21 (-3.78%) 810 244,670 0.22 (%)
13:45:11 5.32 -0.23 (-4.14%) 100 243,860 0.03 (%)
13:45:06 5.32 -0.23 (-4.14%) 220 243,760 0.06 (%)
13:44:58 5.32 -0.23 (-4.14%) 30 243,540 0.01 (%)
13:44:57 5.32 -0.23 (-4.14%) 50 243,510 0.01 (%)
13:44:54 5.32 -0.23 (-4.14%) 10 243,460 0.0 (%)
13:44:36 5.32 -0.23 (-4.14%) 230 243,450 0.06 (%)
13:44:32 5.32 -0.23 (-4.14%) 100 243,220 0.03 (%)
13:44:19 5.32 -0.23 (-4.14%) 240 243,120 0.06 (%)
13:42:56 5.34 -0.21 (-3.78%) 40 242,880 0.01 (%)
13:42:52 5.34 -0.21 (-3.78%) 100 242,840 0.03 (%)
13:42:42 5.34 -0.21 (-3.78%) 330 242,740 0.09 (%)
13:42:32 5.34 -0.21 (-3.78%) 50 242,410 0.01 (%)
13:42:06 5.34 -0.21 (-3.78%) 100 242,360 0.03 (%)
13:42:05 5.35 -0.20 (-3.60%) 10 242,260 0.0 (%)
13:41:52 5.34 -0.21 (-3.78%) 440 242,250 0.12 (%)
13:41:51 5.35 -0.20 (-3.60%) 2,010 241,810 0.53 (%)
13:41:24 5.35 -0.20 (-3.60%) 380 239,800 0.1 (%)
13:41:06 5.36 -0.19 (-3.42%) 50 239,420 0.01 (%)
13:41:00 5.38 -0.17 (-3.06%) 30 239,370 0.01 (%)
13:40:51 5.38 -0.17 (-3.06%) 20 239,340 0.01 (%)
13:40:50 5.38 -0.17 (-3.06%) 50 239,320 0.01 (%)
13:40:28 5.39 -0.16 (-2.88%) 10 239,270 0.0 (%)
13:40:15 5.39 -0.16 (-2.88%) 490 239,260 0.13 (%)
13:39:54 5.40 -0.15 (-2.70%) 560 238,770 0.15 (%)
13:39:47 5.40 -0.15 (-2.70%) 1,400 238,210 0.37 (%)
13:39:38 5.40 -0.15 (-2.70%) 200 236,810 0.05 (%)
13:39:37 5.41 -0.14 (-2.52%) 10 236,610 0.0 (%)
13:39:17 5.41 -0.14 (-2.52%) 170 236,600 0.05 (%)
13:39:00 5.41 -0.14 (-2.52%) 360 236,430 0.1 (%)
13:38:50 5.40 -0.15 (-2.70%) 2,840 236,070 0.76 (%)
13:38:34 5.39 -0.16 (-2.88%) 420 233,230 0.11 (%)
13:37:49 5.37 -0.18 (-3.24%) 10 232,810 0.0 (%)
13:37:39 5.36 -0.19 (-3.42%) 340 232,800 0.09 (%)
13:37:36 5.36 -0.19 (-3.42%) 10 232,460 0.0 (%)
13:37:30 5.36 -0.19 (-3.42%) 520 232,450 0.14 (%)
13:36:35 5.36 -0.19 (-3.42%) 10 231,930 0.0 (%)
13:36:17 5.36 -0.19 (-3.42%) 200 231,920 0.05 (%)
13:35:02 5.36 -0.19 (-3.42%) 20 231,720 0.01 (%)
13:34:13 5.34 -0.21 (-3.78%) 500 231,700 0.13 (%)
13:34:12 5.37 -0.18 (-3.24%) 10 231,200 0.0 (%)
13:33:57 5.37 -0.18 (-3.24%) 300 231,190 0.08 (%)
13:33:50 5.35 -0.20 (-3.60%) 100 230,890 0.03 (%)
13:33:34 5.35 -0.20 (-3.60%) 40 230,790 0.01 (%)
13:33:31 5.35 -0.20 (-3.60%) 80 230,750 0.02 (%)
13:33:07 5.34 -0.21 (-3.78%) 110 230,670 0.03 (%)
13:33:06 5.34 -0.21 (-3.78%) 30 230,560 0.01 (%)
13:32:55 5.34 -0.21 (-3.78%) 100 230,530 0.03 (%)
13:32:52 5.34 -0.21 (-3.78%) 110 230,430 0.03 (%)
13:32:42 5.34 -0.21 (-3.78%) 100 230,320 0.03 (%)
13:32:34 5.33 -0.22 (-3.96%) 20 230,220 0.01 (%)
13:32:28 5.33 -0.22 (-3.96%) 40 230,200 0.01 (%)
13:32:05 5.32 -0.23 (-4.14%) 10 230,160 0.0 (%)
13:31:44 5.30 -0.25 (-4.50%) 50 230,150 0.01 (%)
13:31:33 5.30 -0.25 (-4.50%) 1,630 230,100 0.43 (%)
13:31:26 5.30 -0.25 (-4.50%) 50 228,470 0.01 (%)
13:30:53 5.28 -0.27 (-4.86%) 940 228,420 0.25 (%)
13:30:34 5.27 -0.28 (-5.05%) 10 227,480 0.0 (%)
13:30:31 5.28 -0.27 (-4.86%) 300 227,470 0.08 (%)
13:30:30 5.27 -0.28 (-5.05%) 50 227,170 0.01 (%)
13:30:23 5.27 -0.28 (-5.05%) 1,000 227,120 0.27 (%)
13:30:21 5.28 -0.27 (-4.86%) 50 226,120 0.01 (%)
13:30:11 5.27 -0.28 (-5.05%) 370 226,070 0.1 (%)
13:29:59 5.28 -0.27 (-4.86%) 150 225,700 0.04 (%)
13:29:47 5.28 -0.27 (-4.86%) 100 225,550 0.03 (%)
13:29:46 5.27 -0.28 (-5.05%) 1,000 225,450 0.27 (%)
13:29:34 5.28 -0.27 (-4.86%) 2,130 224,450 0.57 (%)
13:29:33 5.30 -0.25 (-4.50%) 30 222,320 0.01 (%)
13:29:22 5.30 -0.25 (-4.50%) 200 222,290 0.05 (%)
13:29:18 5.30 -0.25 (-4.50%) 50 222,090 0.01 (%)
13:29:15 5.30 -0.25 (-4.50%) 290 222,040 0.08 (%)
13:29:14 5.30 -0.25 (-4.50%) 20 221,750 0.01 (%)
13:29:10 5.30 -0.25 (-4.50%) 1,040 221,730 0.28 (%)
13:28:59 5.30 -0.25 (-4.50%) 670 220,690 0.18 (%)
13:28:56 5.30 -0.25 (-4.50%) 20 220,020 0.01 (%)
13:28:54 5.30 -0.25 (-4.50%) 200 220,000 0.05 (%)
13:28:47 5.30 -0.25 (-4.50%) 150 219,800 0.04 (%)
13:28:44 5.29 -0.26 (-4.68%) 50 219,650 0.01 (%)
13:28:29 5.30 -0.25 (-4.50%) 230 219,600 0.06 (%)
13:28:27 5.30 -0.25 (-4.50%) 100 219,370 0.03 (%)
13:28:25 5.30 -0.25 (-4.50%) 1,300 219,270 0.35 (%)
13:28:19 5.30 -0.25 (-4.50%) 30 217,970 0.01 (%)
13:28:08 5.29 -0.26 (-4.68%) 10 217,940 0.0 (%)
13:28:06 5.30 -0.25 (-4.50%) 30 217,930 0.01 (%)
13:28:05 5.30 -0.25 (-4.50%) 20 217,900 0.01 (%)
13:27:51 5.30 -0.25 (-4.50%) 1,090 217,880 0.29 (%)
13:27:42 5.33 -0.22 (-3.96%) 10 216,790 0.0 (%)
13:27:35 5.30 -0.25 (-4.50%) 810 216,780 0.22 (%)
13:27:15 5.34 -0.21 (-3.78%) 10 215,970 0.0 (%)
13:27:11 5.30 -0.25 (-4.50%) 1,240 215,960 0.33 (%)
13:27:07 5.30 -0.25 (-4.50%) 10 214,720 0.0 (%)
13:27:04 5.29 -0.26 (-4.68%) 200 214,710 0.05 (%)
13:26:59 5.30 -0.25 (-4.50%) 10 214,510 0.0 (%)
13:26:54 5.29 -0.26 (-4.68%) 90 214,500 0.02 (%)
13:26:47 5.30 -0.25 (-4.50%) 10 214,410 0.0 (%)
13:26:34 5.30 -0.25 (-4.50%) 200 214,400 0.05 (%)
13:26:24 5.29 -0.26 (-4.68%) 510 214,200 0.14 (%)
13:26:19 5.30 -0.25 (-4.50%) 50 213,690 0.01 (%)
13:26:05 5.29 -0.26 (-4.68%) 2,000 213,640 0.53 (%)
13:26:04 5.30 -0.25 (-4.50%) 1,000 211,640 0.27 (%)
13:25:45 5.30 -0.25 (-4.50%) 5,000 210,640 1.33 (%)
13:25:30 5.30 -0.25 (-4.50%) 6,560 205,640 1.75 (%)
13:25:29 5.31 -0.24 (-4.32%) 14,780 199,080 3.93 (%)
13:23:53 5.37 -0.18 (-3.24%) 10 184,300 0.0 (%)
13:23:50 5.35 -0.20 (-3.60%) 30 184,290 0.01 (%)
13:23:49 5.35 -0.20 (-3.60%) 100 184,260 0.03 (%)
13:23:44 5.35 -0.20 (-3.60%) 230 184,160 0.06 (%)
13:23:43 5.35 -0.20 (-3.60%) 10 183,930 0.0 (%)
13:23:42 5.35 -0.20 (-3.60%) 110 183,920 0.03 (%)
13:23:27 5.35 -0.20 (-3.60%) 30 183,810 0.01 (%)
13:23:19 5.35 -0.20 (-3.60%) 1,200 183,780 0.32 (%)
13:23:18 5.35 -0.20 (-3.60%) 10 182,580 0.0 (%)
13:23:16 5.35 -0.20 (-3.60%) 100 182,570 0.03 (%)
13:23:12 5.35 -0.20 (-3.60%) 140 182,470 0.04 (%)
13:23:00 5.35 -0.20 (-3.60%) 10 182,330 0.0 (%)
13:22:58 5.35 -0.20 (-3.60%) 1,360 182,320 0.36 (%)
13:22:56 5.37 -0.18 (-3.24%) 10 180,960 0.0 (%)
13:22:55 5.37 -0.18 (-3.24%) 50 180,950 0.01 (%)
13:22:37 5.37 -0.18 (-3.24%) 10 180,900 0.0 (%)
13:21:38 5.35 -0.20 (-3.60%) 480 180,890 0.13 (%)
13:21:10 5.35 -0.20 (-3.60%) 100 180,410 0.03 (%)
13:20:40 5.35 -0.20 (-3.60%) 1,980 180,310 0.53 (%)
13:20:28 5.35 -0.20 (-3.60%) 60 178,330 0.02 (%)
13:20:08 5.35 -0.20 (-3.60%) 10 178,270 0.0 (%)
13:20:03 5.34 -0.21 (-3.78%) 20 178,260 0.01 (%)
13:19:58 5.35 -0.20 (-3.60%) 250 178,240 0.07 (%)
13:19:53 5.35 -0.20 (-3.60%) 260 177,990 0.07 (%)
13:19:43 5.35 -0.20 (-3.60%) 70 177,730 0.02 (%)
13:19:42 5.35 -0.20 (-3.60%) 100 177,660 0.03 (%)
13:19:37 5.35 -0.20 (-3.60%) 110 177,560 0.03 (%)
13:19:33 5.35 -0.20 (-3.60%) 100 177,450 0.03 (%)
13:19:00 5.34 -0.21 (-3.78%) 40 177,350 0.01 (%)
13:18:56 5.34 -0.21 (-3.78%) 320 177,310 0.09 (%)
13:18:45 5.34 -0.21 (-3.78%) 500 176,990 0.13 (%)
13:18:29 5.33 -0.22 (-3.96%) 1,000 176,490 0.27 (%)
13:18:13 5.33 -0.22 (-3.96%) 2,000 175,490 0.53 (%)
13:18:02 5.34 -0.21 (-3.78%) 3,000 173,490 0.8 (%)
13:17:51 5.40 -0.15 (-2.70%) 20 170,490 0.01 (%)
13:17:48 5.40 -0.15 (-2.70%) 50 170,470 0.01 (%)
13:17:41 5.40 -0.15 (-2.70%) 1,000 170,420 0.27 (%)
13:17:39 5.40 -0.15 (-2.70%) 500 169,420 0.13 (%)
13:17:30 5.40 -0.15 (-2.70%) 210 168,920 0.06 (%)
13:17:18 5.40 -0.15 (-2.70%) 1,000 168,710 0.27 (%)
13:17:11 5.40 -0.15 (-2.70%) 250 167,710 0.07 (%)
13:16:53 5.41 -0.14 (-2.52%) 10 167,460 0.0 (%)
13:16:25 5.40 -0.15 (-2.70%) 2,000 167,450 0.53 (%)
13:16:00 5.36 -0.19 (-3.42%) 100 165,450 0.03 (%)
13:15:59 5.36 -0.19 (-3.42%) 40 165,350 0.01 (%)
13:15:56 5.36 -0.19 (-3.42%) 10 165,310 0.0 (%)
13:15:54 5.35 -0.20 (-3.60%) 40 165,300 0.01 (%)
13:15:41 5.35 -0.20 (-3.60%) 200 165,260 0.05 (%)
13:15:40 5.36 -0.19 (-3.42%) 100 165,060 0.03 (%)
13:15:23 5.35 -0.20 (-3.60%) 150 164,960 0.04 (%)
13:15:16 5.35 -0.20 (-3.60%) 100 164,810 0.03 (%)
13:15:08 5.35 -0.20 (-3.60%) 150 164,710 0.04 (%)
13:14:56 5.35 -0.20 (-3.60%) 80 164,560 0.02 (%)
13:14:19 5.35 -0.20 (-3.60%) 220 164,480 0.06 (%)
13:14:08 5.35 -0.20 (-3.60%) 50 164,260 0.01 (%)
13:13:53 5.35 -0.20 (-3.60%) 20 164,210 0.01 (%)
13:13:51 5.35 -0.20 (-3.60%) 60 164,190 0.02 (%)
13:13:27 5.35 -0.20 (-3.60%) 30 164,130 0.01 (%)
13:13:26 5.35 -0.20 (-3.60%) 120 164,100 0.03 (%)
13:13:20 5.36 -0.19 (-3.42%) 300 163,980 0.08 (%)
13:13:02 5.35 -0.20 (-3.60%) 100 163,680 0.03 (%)
13:12:47 5.37 -0.18 (-3.24%) 20 163,580 0.01 (%)
13:12:44 5.35 -0.20 (-3.60%) 390 163,560 0.1 (%)
13:12:36 5.35 -0.20 (-3.60%) 130 163,170 0.03 (%)
13:12:27 5.36 -0.19 (-3.42%) 20 163,040 0.01 (%)
13:12:18 5.35 -0.20 (-3.60%) 1,000 163,020 0.27 (%)
13:11:48 5.36 -0.19 (-3.42%) 340 162,020 0.09 (%)
13:11:46 5.36 -0.19 (-3.42%) 100 161,680 0.03 (%)
13:11:38 5.35 -0.20 (-3.60%) 350 161,580 0.09 (%)
13:11:34 5.36 -0.19 (-3.42%) 10 161,230 0.0 (%)
13:11:26 5.36 -0.19 (-3.42%) 50 161,220 0.01 (%)
13:10:55 5.40 -0.15 (-2.70%) 3,960 161,170 1.05 (%)
13:10:50 5.37 -0.18 (-3.24%) 10 157,210 0.0 (%)
13:10:28 5.35 -0.20 (-3.60%) 350 157,200 0.09 (%)
13:10:20 5.36 -0.19 (-3.42%) 40 156,850 0.01 (%)
13:10:16 5.40 -0.15 (-2.70%) 150 156,810 0.04 (%)
13:09:58 5.40 -0.15 (-2.70%) 90 156,660 0.02 (%)
13:09:24 5.40 -0.15 (-2.70%) 10 156,570 0.0 (%)
13:09:08 5.35 -0.20 (-3.60%) 1,210 156,560 0.32 (%)
13:09:06 5.36 -0.19 (-3.42%) 100 155,350 0.03 (%)
13:09:02 5.35 -0.20 (-3.60%) 110 155,250 0.03 (%)
13:08:56 5.35 -0.20 (-3.60%) 100 155,140 0.03 (%)
13:08:54 5.35 -0.20 (-3.60%) 580 155,040 0.15 (%)
13:08:42 5.34 -0.21 (-3.78%) 200 154,460 0.05 (%)
13:08:41 5.33 -0.22 (-3.96%) 20 154,260 0.01 (%)
13:08:35 5.34 -0.21 (-3.78%) 100 154,240 0.03 (%)
13:08:33 5.34 -0.21 (-3.78%) 10 154,140 0.0 (%)
13:08:19 5.33 -0.22 (-3.96%) 1,000 154,130 0.27 (%)
13:08:08 5.33 -0.22 (-3.96%) 10 153,130 0.0 (%)
13:08:04 5.33 -0.22 (-3.96%) 230 153,120 0.06 (%)
13:08:00 5.33 -0.22 (-3.96%) 10 152,890 0.0 (%)
13:07:58 5.33 -0.22 (-3.96%) 500 152,880 0.13 (%)
13:07:56 5.33 -0.22 (-3.96%) 200 152,380 0.05 (%)
13:07:54 5.34 -0.21 (-3.78%) 50 152,180 0.01 (%)
13:07:53 5.34 -0.21 (-3.78%) 200 152,130 0.05 (%)
13:07:31 5.32 -0.23 (-4.14%) 130 151,930 0.03 (%)
13:07:15 5.35 -0.20 (-3.60%) 10 151,800 0.0 (%)
13:06:43 5.32 -0.23 (-4.14%) 1,000 151,790 0.27 (%)
13:06:41 5.34 -0.21 (-3.78%) 730 150,790 0.19 (%)
13:06:00 5.34 -0.21 (-3.78%) 20 150,060 0.01 (%)
13:05:54 5.31 -0.24 (-4.32%) 90 150,040 0.02 (%)
13:05:33 5.32 -0.23 (-4.14%) 100 149,950 0.03 (%)
13:05:31 5.36 -0.19 (-3.42%) 50 149,850 0.01 (%)
13:05:20 5.35 -0.20 (-3.60%) 70 149,800 0.02 (%)
13:05:14 5.35 -0.20 (-3.60%) 210 149,730 0.06 (%)
13:05:03 5.38 -0.17 (-3.06%) 30 149,520 0.01 (%)
13:04:58 5.35 -0.20 (-3.60%) 190 149,490 0.05 (%)
13:04:36 5.38 -0.17 (-3.06%) 10 149,300 0.0 (%)
13:04:15 5.39 -0.16 (-2.88%) 20 149,290 0.01 (%)
13:04:10 5.39 -0.16 (-2.88%) 60 149,270 0.02 (%)
13:04:07 5.39 -0.16 (-2.88%) 300 149,210 0.08 (%)
13:03:55 5.39 -0.16 (-2.88%) 140 148,910 0.04 (%)
13:03:54 5.39 -0.16 (-2.88%) 30 148,770 0.01 (%)
13:03:50 5.39 -0.16 (-2.88%) 50 148,740 0.01 (%)
13:03:40 5.39 -0.16 (-2.88%) 200 148,690 0.05 (%)
13:03:19 5.39 -0.16 (-2.88%) 40 148,490 0.01 (%)
13:03:18 5.39 -0.16 (-2.88%) 300 148,450 0.08 (%)
13:03:09 5.40 -0.15 (-2.70%) 30 148,150 0.01 (%)
13:01:53 5.42 -0.13 (-2.34%) 10 148,120 0.0 (%)
13:00:58 5.44 -0.11 (-1.98%) 40 148,110 0.01 (%)
13:00:47 5.44 -0.11 (-1.98%) 10 148,070 0.0 (%)
13:00:44 5.42 -0.13 (-2.34%) 20 148,060 0.01 (%)
13:00:41 5.29 -0.26 (-4.68%) 4,700 148,040 1.25 (%)
13:00:40 5.30 -0.25 (-4.50%) 21,720 143,340 5.78 (%)
13:00:39 5.40 -0.15 (-2.70%) 9,380 121,620 2.5 (%)
13:00:37 5.44 -0.11 (-1.98%) 40 112,240 0.01 (%)
13:00:36 5.44 -0.11 (-1.98%) 20 112,200 0.01 (%)
13:00:35 5.45 -0.10 (-1.80%) 30 112,180 0.01 (%)
13:00:34 5.43 -0.12 (-2.16%) 2,000 112,150 0.53 (%)
13:00:33 5.44 -0.11 (-1.98%) 2,010 110,150 0.53 (%)
13:00:24 5.44 -0.11 (-1.98%) 20 108,140 0.01 (%)
13:00:23 5.44 -0.11 (-1.98%) 10 108,120 0.0 (%)
13:00:19 5.44 -0.11 (-1.98%) 50 108,110 0.01 (%)
11:29:28 5.44 -0.11 (-1.98%) 20 108,060 0.01 (%)
11:28:52 5.44 -0.11 (-1.98%) 400 108,040 0.11 (%)
11:25:30 5.44 -0.11 (-1.98%) 100 107,640 0.03 (%)
11:25:21 5.44 -0.11 (-1.98%) 20 107,540 0.01 (%)
11:25:14 5.44 -0.11 (-1.98%) 1,000 107,520 0.27 (%)
11:25:11 5.44 -0.11 (-1.98%) 20 106,520 0.01 (%)
11:24:27 5.45 -0.10 (-1.80%) 10 106,500 0.0 (%)
11:24:20 5.45 -0.10 (-1.80%) 500 106,490 0.13 (%)
11:24:10 5.45 -0.10 (-1.80%) 100 105,990 0.03 (%)
11:23:46 5.45 -0.10 (-1.80%) 500 105,890 0.13 (%)
11:23:36 5.44 -0.11 (-1.98%) 140 105,390 0.04 (%)
11:23:00 5.44 -0.11 (-1.98%) 1,060 105,250 0.28 (%)
11:22:45 5.44 -0.11 (-1.98%) 500 104,190 0.13 (%)
11:22:42 5.45 -0.10 (-1.80%) 20 103,690 0.01 (%)
11:21:13 5.45 -0.10 (-1.80%) 10 103,670 0.0 (%)
11:20:40 5.45 -0.10 (-1.80%) 100 103,660 0.03 (%)
11:19:58 5.45 -0.10 (-1.80%) 20 103,560 0.01 (%)
11:19:42 5.45 -0.10 (-1.80%) 80 103,540 0.02 (%)
11:18:14 5.45 -0.10 (-1.80%) 10 103,460 0.0 (%)
11:17:57 5.45 -0.10 (-1.80%) 260 103,450 0.07 (%)
11:15:39 5.46 -0.09 (-1.62%) 10 103,190 0.0 (%)
11:15:34 5.46 -0.09 (-1.62%) 540 103,180 0.14 (%)
11:14:48 5.46 -0.09 (-1.62%) 10 102,640 0.0 (%)
11:14:38 5.45 -0.10 (-1.80%) 20 102,630 0.01 (%)
11:14:19 5.45 -0.10 (-1.80%) 10 102,610 0.0 (%)
11:14:10 5.45 -0.10 (-1.80%) 1,970 102,600 0.52 (%)
11:13:09 5.44 -0.11 (-1.98%) 1,000 100,630 0.27 (%)
11:12:22 5.45 -0.10 (-1.80%) 10 99,630 0.0 (%)
11:12:16 5.45 -0.10 (-1.80%) 60 99,620 0.02 (%)
11:12:15 5.45 -0.10 (-1.80%) 10 99,560 0.0 (%)
11:11:59 5.45 -0.10 (-1.80%) 50 99,550 0.01 (%)
11:11:14 5.45 -0.10 (-1.80%) 10 99,500 0.0 (%)
11:10:46 5.45 -0.10 (-1.80%) 190 99,490 0.05 (%)
11:10:21 5.45 -0.10 (-1.80%) 500 99,300 0.13 (%)
11:10:06 5.45 -0.10 (-1.80%) 50 98,800 0.01 (%)
11:09:44 5.46 -0.09 (-1.62%) 10 98,750 0.0 (%)
11:09:08 5.45 -0.10 (-1.80%) 20 98,740 0.01 (%)
11:08:53 5.46 -0.09 (-1.62%) 1,020 98,720 0.27 (%)
11:08:02 5.46 -0.09 (-1.62%) 10 97,700 0.0 (%)
11:07:50 5.46 -0.09 (-1.62%) 150 97,690 0.04 (%)
11:07:47 5.45 -0.10 (-1.80%) 50 97,540 0.01 (%)
11:07:13 5.46 -0.09 (-1.62%) 10 97,490 0.0 (%)
11:06:45 5.46 -0.09 (-1.62%) 20 97,480 0.01 (%)
11:05:12 5.46 -0.09 (-1.62%) 10 97,460 0.0 (%)
11:04:05 5.45 -0.10 (-1.80%) 3,300 97,450 0.88 (%)
11:03:24 5.46 -0.09 (-1.62%) 40 94,150 0.01 (%)
11:03:09 5.46 -0.09 (-1.62%) 100 94,110 0.03 (%)
11:02:07 5.46 -0.09 (-1.62%) 10 94,010 0.0 (%)
11:01:53 5.46 -0.09 (-1.62%) 40 94,000 0.01 (%)
11:00:05 5.46 -0.09 (-1.62%) 10 93,960 0.0 (%)
10:58:43 5.47 -0.08 (-1.44%) 20 93,950 0.01 (%)
10:58:41 5.45 -0.10 (-1.80%) 500 93,930 0.13 (%)
10:57:42 5.46 -0.09 (-1.62%) 380 93,430 0.1 (%)
10:57:22 5.46 -0.09 (-1.62%) 1,500 93,050 0.4 (%)
10:56:53 5.45 -0.10 (-1.80%) 2,850 91,550 0.76 (%)
10:55:59 5.45 -0.10 (-1.80%) 150 88,700 0.04 (%)
10:55:17 5.45 -0.10 (-1.80%) 100 88,550 0.03 (%)
10:54:22 5.45 -0.10 (-1.80%) 300 88,450 0.08 (%)
10:54:15 5.45 -0.10 (-1.80%) 200 88,150 0.05 (%)
10:53:56 5.45 -0.10 (-1.80%) 30 87,950 0.01 (%)
10:53:41 5.44 -0.11 (-1.98%) 100 87,920 0.03 (%)
10:52:39 5.44 -0.11 (-1.98%) 10 87,820 0.0 (%)
10:52:38 5.45 -0.10 (-1.80%) 170 87,810 0.05 (%)
10:52:07 5.45 -0.10 (-1.80%) 100 87,640 0.03 (%)
10:51:55 5.45 -0.10 (-1.80%) 60 87,540 0.02 (%)
10:51:38 5.45 -0.10 (-1.80%) 1,770 87,480 0.47 (%)
10:51:24 5.45 -0.10 (-1.80%) 1,240 85,710 0.33 (%)
10:51:01 5.46 -0.09 (-1.62%) 610 84,470 0.16 (%)
10:50:18 5.47 -0.08 (-1.44%) 60 83,860 0.02 (%)
10:50:17 5.47 -0.08 (-1.44%) 270 83,800 0.07 (%)
10:49:50 5.47 -0.08 (-1.44%) 730 83,530 0.19 (%)
10:49:32 5.46 -0.09 (-1.62%) 310 82,800 0.08 (%)
10:48:00 5.47 -0.08 (-1.44%) 10 82,490 0.0 (%)
10:47:46 5.46 -0.09 (-1.62%) 420 82,480 0.11 (%)
10:46:44 5.46 -0.09 (-1.62%) 220 82,060 0.06 (%)
10:46:24 5.46 -0.09 (-1.62%) 20 81,840 0.01 (%)
10:45:32 5.46 -0.09 (-1.62%) 280 81,820 0.07 (%)
10:45:24 5.46 -0.09 (-1.62%) 520 81,540 0.14 (%)
10:44:50 5.46 -0.09 (-1.62%) 500 81,020 0.13 (%)
10:44:48 5.46 -0.09 (-1.62%) 30 80,520 0.01 (%)
10:44:34 5.46 -0.09 (-1.62%) 60 80,490 0.02 (%)
10:44:33 5.46 -0.09 (-1.62%) 440 80,430 0.12 (%)
10:43:31 5.46 -0.09 (-1.62%) 270 79,990 0.07 (%)
10:42:32 5.46 -0.09 (-1.62%) 170 79,720 0.05 (%)
10:42:12 5.46 -0.09 (-1.62%) 200 79,550 0.05 (%)
10:42:08 5.46 -0.09 (-1.62%) 300 79,350 0.08 (%)
10:41:52 5.46 -0.09 (-1.62%) 20 79,050 0.01 (%)
10:40:38 5.48 -0.07 (-1.26%) 100 79,030 0.03 (%)
10:39:36 5.46 -0.09 (-1.62%) 250 78,930 0.07 (%)
10:39:34 5.48 -0.07 (-1.26%) 50 78,680 0.01 (%)
10:39:00 5.46 -0.09 (-1.62%) 170 78,630 0.05 (%)
10:37:35 5.48 -0.07 (-1.26%) 120 78,460 0.03 (%)
10:35:13 5.46 -0.09 (-1.62%) 20 78,340 0.01 (%)
10:34:56 5.46 -0.09 (-1.62%) 30 78,320 0.01 (%)
10:34:00 5.46 -0.09 (-1.62%) 50 78,290 0.01 (%)
10:33:58 5.46 -0.09 (-1.62%) 290 78,240 0.08 (%)
10:33:35 5.45 -0.10 (-1.80%) 410 77,950 0.11 (%)
10:33:25 5.45 -0.10 (-1.80%) 350 77,540 0.09 (%)
10:32:52 5.45 -0.10 (-1.80%) 30 77,190 0.01 (%)
10:32:27 5.46 -0.09 (-1.62%) 60 77,160 0.02 (%)
10:30:58 5.46 -0.09 (-1.62%) 20 77,100 0.01 (%)
10:30:12 5.45 -0.10 (-1.80%) 500 77,080 0.13 (%)
10:29:59 5.46 -0.09 (-1.62%) 50 76,580 0.01 (%)
10:29:55 5.46 -0.09 (-1.62%) 20 76,530 0.01 (%)
10:29:38 5.46 -0.09 (-1.62%) 1,010 76,510 0.27 (%)
10:27:16 5.47 -0.08 (-1.44%) 30 75,500 0.01 (%)
10:27:10 5.47 -0.08 (-1.44%) 150 75,470 0.04 (%)
10:26:20 5.47 -0.08 (-1.44%) 330 75,320 0.09 (%)
10:26:14 5.47 -0.08 (-1.44%) 10 74,990 0.0 (%)
10:25:07 5.47 -0.08 (-1.44%) 1,140 74,980 0.3 (%)
10:25:05 5.48 -0.07 (-1.26%) 50 73,840 0.01 (%)
10:23:37 5.47 -0.08 (-1.44%) 10 73,790 0.0 (%)
10:22:43 5.47 -0.08 (-1.44%) 100 73,780 0.03 (%)
10:22:39 5.49 -0.06 (-1.08%) 100 73,680 0.03 (%)
10:22:09 5.47 -0.08 (-1.44%) 30 73,580 0.01 (%)
10:20:48 5.47 -0.08 (-1.44%) 110 73,550 0.03 (%)
10:19:16 5.49 -0.06 (-1.08%) 50 73,440 0.01 (%)
10:19:03 5.46 -0.09 (-1.62%) 10 73,390 0.0 (%)
10:18:12 5.45 -0.10 (-1.80%) 100 73,380 0.03 (%)
10:17:41 5.45 -0.10 (-1.80%) 8,860 73,280 2.36 (%)
10:16:22 5.49 -0.06 (-1.08%) 200 64,420 0.05 (%)
10:16:17 5.49 -0.06 (-1.08%) 40 64,220 0.01 (%)
10:14:23 5.48 -0.07 (-1.26%) 6,000 64,180 1.6 (%)
10:14:01 5.48 -0.07 (-1.26%) 2,400 58,180 0.64 (%)
10:13:43 5.50 -0.05 (-0.90%) 100 55,780 0.03 (%)
10:12:59 5.49 -0.06 (-1.08%) 100 55,680 0.03 (%)
10:12:31 5.50 -0.05 (-0.90%) 10 55,580 0.0 (%)
10:12:29 5.50 -0.05 (-0.90%) 200 55,570 0.05 (%)
10:11:41 5.50 -0.05 (-0.90%) 100 55,370 0.03 (%)
10:11:37 5.50 -0.05 (-0.90%) 770 55,270 0.2 (%)
10:11:10 5.50 -0.05 (-0.90%) 50 54,500 0.01 (%)
10:10:54 5.50 -0.05 (-0.90%) 100 54,450 0.03 (%)
10:10:39 5.50 -0.05 (-0.90%) 70 54,350 0.02 (%)
10:10:30 5.50 -0.05 (-0.90%) 50 54,280 0.01 (%)
10:10:28 5.50 -0.05 (-0.90%) 10 54,230 0.0 (%)
10:10:14 5.50 -0.05 (-0.90%) 350 54,220 0.09 (%)
10:10:13 5.49 -0.06 (-1.08%) 450 53,870 0.12 (%)
10:09:33 5.50 -0.05 (-0.90%) 50 53,420 0.01 (%)
10:09:29 5.50 -0.05 (-0.90%) 1,000 53,370 0.27 (%)
10:08:41 5.50 -0.05 (-0.90%) 350 52,370 0.09 (%)
10:08:36 5.50 -0.05 (-0.90%) 10 52,020 0.0 (%)
10:08:28 5.49 -0.06 (-1.08%) 100 52,010 0.03 (%)
10:08:15 5.50 -0.05 (-0.90%) 100 51,910 0.03 (%)
10:08:13 5.49 -0.06 (-1.08%) 100 51,810 0.03 (%)
10:08:10 5.50 -0.05 (-0.90%) 10 51,710 0.0 (%)
10:07:27 5.50 -0.05 (-0.90%) 70 51,700 0.02 (%)
10:07:26 5.50 -0.05 (-0.90%) 130 51,630 0.03 (%)
10:07:16 5.50 -0.05 (-0.90%) 50 51,500 0.01 (%)
10:06:54 5.50 -0.05 (-0.90%) 10 51,450 0.0 (%)
10:06:15 5.49 -0.06 (-1.08%) 1,320 51,440 0.35 (%)
10:06:07 5.49 -0.06 (-1.08%) 200 50,120 0.05 (%)
10:06:04 5.49 -0.06 (-1.08%) 30 49,920 0.01 (%)
10:05:54 5.49 -0.06 (-1.08%) 100 49,890 0.03 (%)
10:05:47 5.49 -0.06 (-1.08%) 1,000 49,790 0.27 (%)
10:05:38 5.49 -0.06 (-1.08%) 100 48,790 0.03 (%)
10:05:20 5.49 -0.06 (-1.08%) 200 48,690 0.05 (%)
10:04:43 5.49 -0.06 (-1.08%) 10 48,490 0.0 (%)
10:04:10 5.49 -0.06 (-1.08%) 100 48,480 0.03 (%)
10:04:00 5.48 -0.07 (-1.26%) 200 48,380 0.05 (%)
10:03:52 5.49 -0.06 (-1.08%) 500 48,180 0.13 (%)
10:03:46 5.49 -0.06 (-1.08%) 30 47,680 0.01 (%)
10:03:28 5.49 -0.06 (-1.08%) 70 47,650 0.02 (%)
10:03:16 5.49 -0.06 (-1.08%) 100 47,580 0.03 (%)
10:02:52 5.48 -0.07 (-1.26%) 370 47,480 0.1 (%)
10:02:46 5.48 -0.07 (-1.26%) 10 47,110 0.0 (%)
10:02:28 5.48 -0.07 (-1.26%) 100 47,100 0.03 (%)
10:02:08 5.47 -0.08 (-1.44%) 1,000 47,000 0.27 (%)
10:02:06 5.48 -0.07 (-1.26%) 1,000 46,000 0.27 (%)
10:01:08 5.47 -0.08 (-1.44%) 210 45,000 0.06 (%)
10:00:52 5.47 -0.08 (-1.44%) 10 44,790 0.0 (%)
10:00:38 5.47 -0.08 (-1.44%) 170 44,780 0.05 (%)
09:59:34 5.49 -0.06 (-1.08%) 480 44,610 0.13 (%)
09:59:12 5.49 -0.06 (-1.08%) 110 44,130 0.03 (%)
09:58:19 5.49 -0.06 (-1.08%) 20 44,020 0.01 (%)
09:57:58 5.50 -0.05 (-0.90%) 270 44,000 0.07 (%)
09:57:54 5.50 -0.05 (-0.90%) 1,000 43,730 0.27 (%)
09:57:49 5.50 -0.05 (-0.90%) 500 42,730 0.13 (%)
09:57:46 5.50 -0.05 (-0.90%) 1,000 42,230 0.27 (%)
09:57:29 5.50 -0.05 (-0.90%) 40 41,230 0.01 (%)
09:57:17 5.50 -0.05 (-0.90%) 190 41,190 0.05 (%)
09:57:02 5.50 -0.05 (-0.90%) 430 41,000 0.11 (%)
09:56:22 5.50 -0.05 (-0.90%) 10 40,570 0.0 (%)
09:55:40 5.50 -0.05 (-0.90%) 50 40,560 0.01 (%)
09:55:06 5.50 -0.05 (-0.90%) 440 40,510 0.12 (%)
09:55:02 5.50 -0.05 (-0.90%) 500 40,070 0.13 (%)
09:53:45 5.50 -0.05 (-0.90%) 100 39,570 0.03 (%)
09:53:41 5.50 -0.05 (-0.90%) 1,550 39,470 0.41 (%)
09:53:31 5.51 -0.04 (-0.72%) 10 37,920 0.0 (%)
09:53:22 5.50 -0.05 (-0.90%) 550 37,910 0.15 (%)
09:53:11 5.51 -0.04 (-0.72%) 50 37,360 0.01 (%)
09:53:03 5.50 -0.05 (-0.90%) 40 37,310 0.01 (%)
09:52:36 5.50 -0.05 (-0.90%) 150 37,270 0.04 (%)
09:51:42 5.52 -0.03 (-0.54%) 100 37,120 0.03 (%)
09:51:07 5.52 -0.03 (-0.54%) 500 37,020 0.13 (%)
09:50:48 5.50 -0.05 (-0.90%) 1,440 36,520 0.38 (%)
09:50:42 5.50 -0.05 (-0.90%) 1,000 35,080 0.27 (%)
09:50:29 5.50 -0.05 (-0.90%) 200 34,080 0.05 (%)
09:50:08 5.51 -0.04 (-0.72%) 620 33,880 0.17 (%)
09:50:01 5.51 -0.04 (-0.72%) 200 33,260 0.05 (%)
09:49:53 5.51 -0.04 (-0.72%) 610 33,060 0.16 (%)
09:49:52 5.51 -0.04 (-0.72%) 1,000 32,450 0.27 (%)
09:49:44 5.51 -0.04 (-0.72%) 120 31,450 0.03 (%)
09:49:24 5.52 -0.03 (-0.54%) 30 31,330 0.01 (%)
09:48:46 5.52 -0.03 (-0.54%) 100 31,300 0.03 (%)
09:48:40 5.51 -0.04 (-0.72%) 1,060 31,200 0.28 (%)
09:48:29 5.52 -0.03 (-0.54%) 30 30,140 0.01 (%)
09:47:28 5.52 -0.03 (-0.54%) 950 30,110 0.25 (%)
09:46:53 5.53 -0.02 (-0.36%) 400 29,160 0.11 (%)
09:46:51 5.52 -0.03 (-0.54%) 100 28,760 0.03 (%)
09:45:58 5.53 -0.02 (-0.36%) 20 28,660 0.01 (%)
09:45:39 5.53 -0.02 (-0.36%) 50 28,640 0.01 (%)
09:45:17 5.53 -0.02 (-0.36%) 20 28,590 0.01 (%)
09:45:05 5.53 -0.02 (-0.36%) 70 28,570 0.02 (%)
09:43:12 5.54 -0.01 (-0.18%) 400 28,500 0.11 (%)
09:42:58 5.53 -0.02 (-0.36%) 180 28,100 0.05 (%)
09:41:04 5.51 -0.04 (-0.72%) 100 27,920 0.03 (%)
09:40:55 5.51 -0.04 (-0.72%) 70 27,820 0.02 (%)
09:40:35 5.53 -0.02 (-0.36%) 760 27,750 0.2 (%)
09:40:03 5.53 -0.02 (-0.36%) 250 26,990 0.07 (%)
09:39:34 5.54 -0.01 (-0.18%) 10 26,740 0.0 (%)
09:39:26 5.54 -0.01 (-0.18%) 30 26,730 0.01 (%)
09:39:15 5.54 -0.01 (-0.18%) 90 26,700 0.02 (%)
09:38:50 5.54 -0.01 (-0.18%) 20 26,610 0.01 (%)
09:38:31 5.53 -0.02 (-0.36%) 400 26,590 0.11 (%)
09:38:26 5.53 -0.02 (-0.36%) 10 26,190 0.0 (%)
09:37:45 5.53 -0.02 (-0.36%) 300 26,180 0.08 (%)
09:37:36 5.54 -0.01 (-0.18%) 940 25,880 0.25 (%)
09:37:31 5.53 -0.02 (-0.36%) 20 24,940 0.01 (%)
09:37:26 5.54 -0.01 (-0.18%) 60 24,920 0.02 (%)
09:37:04 5.54 -0.01 (-0.18%) 210 24,860 0.06 (%)
09:36:59 5.55 0.00 (0.00%) 50 24,650 0.01 (%)
09:36:46 5.55 0.00 (0.00%) 200 24,600 0.05 (%)
09:36:12 5.55 0.00 (0.00%) 130 24,400 0.03 (%)
09:36:03 5.56 +0.01 (+0.18%) 50 24,270 0.01 (%)
09:36:00 5.56 +0.01 (+0.18%) 10 24,220 0.0 (%)
09:35:24 5.56 +0.01 (+0.18%) 30 24,210 0.01 (%)
09:35:11 5.57 +0.02 (+0.36%) 10 24,180 0.0 (%)
09:35:08 5.56 +0.01 (+0.18%) 100 24,170 0.03 (%)
09:34:58 5.57 +0.02 (+0.36%) 20 24,070 0.01 (%)
09:34:49 5.56 +0.01 (+0.18%) 100 24,050 0.03 (%)
09:34:44 5.56 +0.01 (+0.18%) 10 23,950 0.0 (%)
09:34:24 5.56 +0.01 (+0.18%) 30 23,940 0.01 (%)
09:34:15 5.56 +0.01 (+0.18%) 310 23,910 0.08 (%)
09:34:03 5.56 +0.01 (+0.18%) 100 23,600 0.03 (%)
09:33:44 5.56 +0.01 (+0.18%) 10 23,500 0.0 (%)
09:33:36 5.56 +0.01 (+0.18%) 150 23,490 0.04 (%)
09:33:31 5.56 +0.01 (+0.18%) 20 23,340 0.01 (%)
09:33:10 5.56 +0.01 (+0.18%) 30 23,320 0.01 (%)
09:33:04 5.56 +0.01 (+0.18%) 500 23,290 0.13 (%)
09:32:49 5.56 +0.01 (+0.18%) 100 22,790 0.03 (%)
09:32:39 5.56 +0.01 (+0.18%) 50 22,690 0.01 (%)
09:32:11 5.56 +0.01 (+0.18%) 10 22,640 0.0 (%)
09:32:06 5.55 0.00 (0.00%) 60 22,630 0.02 (%)
09:31:43 5.55 0.00 (0.00%) 20 22,570 0.01 (%)
09:31:39 5.55 0.00 (0.00%) 30 22,550 0.01 (%)
09:31:03 5.55 0.00 (0.00%) 6,110 22,520 1.63 (%)
09:31:01 5.55 0.00 (0.00%) 500 16,410 0.13 (%)
09:30:58 5.55 0.00 (0.00%) 130 15,910 0.03 (%)
09:30:57 5.55 0.00 (0.00%) 10 15,780 0.0 (%)
09:30:51 5.55 0.00 (0.00%) 400 15,770 0.11 (%)
09:30:45 5.55 0.00 (0.00%) 10 15,370 0.0 (%)
09:30:33 5.55 0.00 (0.00%) 200 15,360 0.05 (%)
09:30:15 5.55 0.00 (0.00%) 10 15,160 0.0 (%)
09:30:04 5.54 -0.01 (-0.18%) 100 15,150 0.03 (%)
09:29:57 5.54 -0.01 (-0.18%) 10 15,050 0.0 (%)
09:29:50 5.54 -0.01 (-0.18%) 490 15,040 0.13 (%)
09:29:47 5.54 -0.01 (-0.18%) 10 14,550 0.0 (%)
09:29:46 5.54 -0.01 (-0.18%) 100 14,540 0.03 (%)
09:29:30 5.55 0.00 (0.00%) 10 14,440 0.0 (%)
09:29:05 5.55 0.00 (0.00%) 180 14,430 0.05 (%)
09:28:52 5.54 -0.01 (-0.18%) 10 14,250 0.0 (%)
09:28:25 5.54 -0.01 (-0.18%) 310 14,240 0.08 (%)
09:27:53 5.53 -0.02 (-0.36%) 40 13,930 0.01 (%)
09:26:25 5.55 0.00 (0.00%) 10 13,890 0.0 (%)
09:26:22 5.55 0.00 (0.00%) 500 13,880 0.13 (%)
09:26:17 5.55 0.00 (0.00%) 310 13,380 0.08 (%)
09:26:05 5.55 0.00 (0.00%) 10 13,070 0.0 (%)
09:26:04 5.55 0.00 (0.00%) 100 13,060 0.03 (%)
09:25:51 5.55 0.00 (0.00%) 20 12,960 0.01 (%)
09:25:45 5.55 0.00 (0.00%) 670 12,940 0.18 (%)
09:25:42 5.55 0.00 (0.00%) 3,000 12,270 0.8 (%)
09:24:53 5.50 -0.05 (-0.90%) 40 9,270 0.01 (%)
09:24:45 5.50 -0.05 (-0.90%) 10 9,230 0.0 (%)
09:24:29 5.50 -0.05 (-0.90%) 300 9,220 0.08 (%)
09:24:13 5.49 -0.06 (-1.08%) 40 8,920 0.01 (%)
09:23:30 5.45 -0.10 (-1.80%) 260 8,880 0.07 (%)
09:23:29 5.49 -0.06 (-1.08%) 40 8,620 0.01 (%)
09:23:15 5.49 -0.06 (-1.08%) 100 8,580 0.03 (%)
09:23:13 5.51 -0.04 (-0.72%) 20 8,480 0.01 (%)
09:23:12 5.50 -0.05 (-0.90%) 1,000 8,460 0.27 (%)
09:22:58 5.51 -0.04 (-0.72%) 170 7,460 0.05 (%)
09:22:53 5.52 -0.03 (-0.54%) 550 7,290 0.15 (%)
09:22:22 5.53 -0.02 (-0.36%) 90 6,740 0.02 (%)
09:22:20 5.53 -0.02 (-0.36%) 10 6,650 0.0 (%)
09:22:16 5.53 -0.02 (-0.36%) 200 6,640 0.05 (%)
09:22:02 5.54 -0.01 (-0.18%) 30 6,440 0.01 (%)
09:21:52 5.54 -0.01 (-0.18%) 10 6,410 0.0 (%)
09:21:21 5.54 -0.01 (-0.18%) 160 6,400 0.04 (%)
09:19:48 5.55 0.00 (0.00%) 20 6,240 0.01 (%)
09:19:45 5.52 -0.03 (-0.54%) 1,000 6,220 0.27 (%)
09:19:37 5.55 0.00 (0.00%) 360 5,220 0.1 (%)
09:18:40 5.55 0.00 (0.00%) 10 4,860 0.0 (%)
09:17:42 5.55 0.00 (0.00%) 350 4,850 0.09 (%)
09:17:21 5.55 0.00 (0.00%) 650 4,500 0.17 (%)
09:17:04 5.55 0.00 (0.00%) 50 3,850 0.01 (%)
09:16:32 5.55 0.00 (0.00%) 110 3,800 0.03 (%)
09:16:07 5.55 0.00 (0.00%) 30 3,690 0.01 (%)
09:16:05 5.55 0.00 (0.00%) 30 3,660 0.01 (%)
09:15:42 5.55 0.00 (0.00%) 500 3,630 0.13 (%)
09:15:04 5.60 +0.05 (+0.90%) 3,130 3,130 0.83 (%)

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.