Gửi tin nhanh Bảng giá điện tử Danh mục đầu tư

TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK ITS - Hồ sơ công ty
Mã Ngày Chọn ngày tháng
Tham chiếu: 8.1 Max: 9.3 Min: 7.0 Mở cửa: 9.3 Đóng cửa: 7.8
Trung bình: 8.0 -0.1 (-1.46%) Tổng khối lượng: 197,400

Tổng hợp

Giá Khối lượng Tỷ trọng
7.00 2,200 1.11 (%)
7.10 100 0.05 (%)
7.30 1,000 0.51 (%)
7.40 1,600 0.81 (%)
7.50 38,400 19.45 (%)
7.60 8,400 4.26 (%)
7.70 27,200 13.78 (%)
7.80 14,000 7.09 (%)
7.90 5,700 2.89 (%)
8.00 600 0.3 (%)
8.10 100 0.05 (%)
8.20 42,600 21.58 (%)
8.30 31,100 15.75 (%)
8.40 11,500 5.83 (%)
8.50 2,500 1.27 (%)
8.70 100 0.05 (%)
8.80 3,200 1.62 (%)
9.00 2,100 1.06 (%)
9.20 2,000 1.01 (%)
9.30 3,000 1.52 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy		 Tỷ trọng
14:59:05 7.8 -0.3 (-3.70%) 100 197,400 0.05 (%)
14:50:04 7.5 -0.6 (-7.41%) 1,400 197,300 0.71 (%)
14:37:40 7.8 -0.3 (-3.70%) 1,000 195,900 0.51 (%)
14:37:11 7.7 -0.4 (-4.94%) 1,000 194,900 0.51 (%)
14:34:29 7.5 -0.6 (-7.41%) 400 193,900 0.2 (%)
14:34:20 7.6 -0.5 (-6.17%) 400 193,500 0.2 (%)
14:26:50 7.7 -0.4 (-4.94%) 9,200 193,100 4.66 (%)
14:22:55 7.7 -0.4 (-4.94%) 300 183,900 0.15 (%)
14:19:25 7.7 -0.4 (-4.94%) 700 183,600 0.35 (%)
14:19:11 7.7 -0.4 (-4.94%) 2,900 182,900 1.47 (%)
14:17:09 7.8 -0.3 (-3.70%) 100 180,000 0.05 (%)
14:14:15 7.8 -0.3 (-3.70%) 100 179,900 0.05 (%)
14:12:23 7.8 -0.3 (-3.70%) 400 179,800 0.2 (%)
14:08:55 7.7 -0.4 (-4.94%) 400 179,400 0.2 (%)
14:08:19 7.8 -0.3 (-3.70%) 1,000 179,000 0.51 (%)
13:58:49 7.8 -0.3 (-3.70%) 100 178,000 0.05 (%)
13:56:56 7.7 -0.4 (-4.94%) 2,000 177,900 1.01 (%)
13:56:36 7.7 -0.4 (-4.94%) 2,000 175,900 1.01 (%)
13:40:03 7.7 -0.4 (-4.94%) 400 173,900 0.2 (%)
13:35:28 7.6 -0.5 (-6.17%) 100 173,500 0.05 (%)
13:32:52 7.5 -0.6 (-7.41%) 100 173,400 0.05 (%)
13:32:48 7.5 -0.6 (-7.41%) 200 173,300 0.1 (%)
13:31:18 7.5 -0.6 (-7.41%) 600 173,100 0.3 (%)
13:30:42 7.5 -0.6 (-7.41%) 300 172,500 0.15 (%)
13:26:15 7.6 -0.5 (-6.17%) 100 172,200 0.05 (%)
13:23:44 7.5 -0.6 (-7.41%) 400 172,100 0.2 (%)
13:22:12 7.6 -0.5 (-6.17%) 100 171,700 0.05 (%)
13:21:14 7.6 -0.5 (-6.17%) 200 171,600 0.1 (%)
13:16:49 7.6 -0.5 (-6.17%) 900 171,400 0.46 (%)
13:12:09 7.6 -0.5 (-6.17%) 100 170,500 0.05 (%)
13:08:36 7.5 -0.6 (-7.41%) 200 170,400 0.1 (%)
13:06:29 7.5 -0.6 (-7.41%) 3,000 170,200 1.52 (%)
13:04:16 7.6 -0.5 (-6.17%) 100 167,200 0.05 (%)
13:02:56 7.6 -0.5 (-6.17%) 1,000 167,100 0.51 (%)
11:29:04 7.6 -0.5 (-6.17%) 1,300 166,100 0.66 (%)
11:25:06 7.5 -0.6 (-7.41%) 1,000 164,800 0.51 (%)
11:23:56 7.5 -0.6 (-7.41%) 300 163,800 0.15 (%)
11:22:22 7.7 -0.4 (-4.94%) 100 163,500 0.05 (%)
11:15:36 7.7 -0.4 (-4.94%) 1,000 163,400 0.51 (%)
11:06:28 7.7 -0.4 (-4.94%) 3,600 162,400 1.82 (%)
11:00:38 7.5 -0.6 (-7.41%) 500 158,800 0.25 (%)
10:57:50 7.5 -0.6 (-7.41%) 7,400 158,300 3.75 (%)
10:57:16 7.5 -0.6 (-7.41%) 8,600 150,900 4.36 (%)
10:55:58 7.5 -0.6 (-7.41%) 10,000 142,300 5.07 (%)
10:54:55 7.6 -0.5 (-6.17%) 100 132,300 0.05 (%)
10:54:14 7.7 -0.4 (-4.94%) 400 132,200 0.2 (%)
10:52:20 7.7 -0.4 (-4.94%) 200 131,800 0.1 (%)
10:51:53 7.7 -0.4 (-4.94%) 200 131,600 0.1 (%)
10:49:20 7.7 -0.4 (-4.94%) 100 131,400 0.05 (%)
10:48:24 7.7 -0.4 (-4.94%) 200 131,300 0.1 (%)
10:48:18 7.8 -0.3 (-3.70%) 100 131,100 0.05 (%)
10:47:45 7.8 -0.3 (-3.70%) 100 131,000 0.05 (%)
10:46:12 7.7 -0.4 (-4.94%) 2,000 130,900 1.01 (%)
10:45:58 7.8 -0.3 (-3.70%) 400 128,900 0.2 (%)
10:39:54 7.9 -0.2 (-2.47%) 100 128,500 0.05 (%)
10:35:23 7.9 -0.2 (-2.47%) 300 128,400 0.15 (%)
10:34:37 7.9 -0.2 (-2.47%) 100 128,100 0.05 (%)
10:34:24 7.9 -0.2 (-2.47%) 100 128,000 0.05 (%)
10:32:07 7.9 -0.2 (-2.47%) 100 127,900 0.05 (%)
10:31:46 7.9 -0.2 (-2.47%) 1,000 127,800 0.51 (%)
10:29:24 7.9 -0.2 (-2.47%) 300 126,800 0.15 (%)
10:28:18 7.9 -0.2 (-2.47%) 100 126,500 0.05 (%)
10:22:55 7.9 -0.2 (-2.47%) 2,000 126,400 1.01 (%)
10:22:47 7.9 -0.2 (-2.47%) 600 124,400 0.3 (%)
10:13:52 7.8 -0.3 (-3.70%) 200 123,800 0.1 (%)
10:11:50 7.8 -0.3 (-3.70%) 1,400 123,600 0.71 (%)
10:11:40 7.7 -0.4 (-4.94%) 300 122,200 0.15 (%)
10:11:00 7.7 -0.4 (-4.94%) 200 121,900 0.1 (%)
10:10:21 7.8 -0.3 (-3.70%) 400 121,700 0.2 (%)
10:09:16 7.8 -0.3 (-3.70%) 300 121,300 0.15 (%)
10:09:06 7.8 -0.3 (-3.70%) 3,000 121,000 1.52 (%)
10:08:25 7.8 -0.3 (-3.70%) 2,000 118,000 1.01 (%)
10:07:35 7.5 -0.6 (-7.41%) 200 116,000 0.1 (%)
10:07:33 7.5 -0.6 (-7.41%) 100 115,800 0.05 (%)
10:07:05 7.5 -0.6 (-7.41%) 200 115,700 0.1 (%)
10:06:14 7.3 -0.8 (-9.88%) 300 115,500 0.15 (%)
10:00:23 7.3 -0.8 (-9.88%) 500 115,200 0.25 (%)
09:59:33 7.3 -0.8 (-9.88%) 200 114,700 0.1 (%)
09:58:44 7.8 -0.3 (-3.70%) 300 114,500 0.15 (%)
09:58:11 7.8 -0.3 (-3.70%) 800 114,200 0.41 (%)
09:57:48 7.8 -0.3 (-3.70%) 1,000 113,400 0.51 (%)
09:54:01 7.5 -0.6 (-7.41%) 300 112,400 0.15 (%)
09:50:53 7.4 -0.7 (-8.64%) 1,600 112,100 0.81 (%)
09:49:39 7.5 -0.6 (-7.41%) 400 110,500 0.2 (%)
09:49:20 7.6 -0.5 (-6.17%) 3,800 110,100 1.93 (%)
09:49:06 7.5 -0.6 (-7.41%) 2,500 106,300 1.27 (%)
09:49:04 7.5 -0.6 (-7.41%) 200 103,800 0.1 (%)
09:48:26 7.5 -0.6 (-7.41%) 100 103,600 0.05 (%)
09:47:06 7.6 -0.5 (-6.17%) 200 103,500 0.1 (%)
09:45:49 7.8 -0.3 (-3.70%) 100 103,300 0.05 (%)
09:44:52 7.8 -0.3 (-3.70%) 100 103,200 0.05 (%)
09:43:14 7.8 -0.3 (-3.70%) 1,000 103,100 0.51 (%)
09:43:12 7.9 -0.2 (-2.47%) 1,000 102,100 0.51 (%)
09:39:44 8.0 -0.1 (-1.23%) 100 101,100 0.05 (%)
09:37:39 8.0 -0.1 (-1.23%) 100 101,000 0.05 (%)
09:37:11 8.0 -0.1 (-1.23%) 100 100,900 0.05 (%)
09:37:03 8.0 -0.1 (-1.23%) 100 100,800 0.05 (%)
09:36:39 8.0 -0.1 (-1.23%) 100 100,700 0.05 (%)
09:36:00 8.0 -0.1 (-1.23%) 100 100,600 0.05 (%)
09:35:55 7.1 -1.0 (-12.35%) 100 100,500 0.05 (%)
09:35:01 7.0 -1.1 (-13.58%) 1,000 100,400 0.51 (%)
09:34:57 7.0 -1.1 (-13.58%) 200 99,400 0.1 (%)
09:34:40 7.0 -1.1 (-13.58%) 1,000 99,200 0.51 (%)
09:34:22 8.1 0.0 (0.00%) 100 98,200 0.05 (%)
09:34:04 8.2 +0.1 (+1.23%) 35,000 98,100 17.73 (%)
09:33:54 8.2 +0.1 (+1.23%) 500 63,100 0.25 (%)
09:33:48 8.2 +0.1 (+1.23%) 500 62,600 0.25 (%)
09:33:10 8.2 +0.1 (+1.23%) 100 62,100 0.05 (%)
09:32:59 8.2 +0.1 (+1.23%) 500 62,000 0.25 (%)
09:32:54 8.3 +0.2 (+2.47%) 1,000 61,500 0.51 (%)
09:32:53 8.2 +0.1 (+1.23%) 3,000 60,500 1.52 (%)
09:32:49 8.2 +0.1 (+1.23%) 500 57,500 0.25 (%)
09:32:23 8.2 +0.1 (+1.23%) 2,500 57,000 1.27 (%)
09:31:43 8.3 +0.2 (+2.47%) 1,600 54,500 0.81 (%)
09:31:30 8.3 +0.2 (+2.47%) 500 52,900 0.25 (%)
09:31:05 8.3 +0.2 (+2.47%) 100 52,400 0.05 (%)
09:30:39 8.3 +0.2 (+2.47%) 2,500 52,300 1.27 (%)
09:30:35 8.3 +0.2 (+2.47%) 1,100 49,800 0.56 (%)
09:28:30 8.3 +0.2 (+2.47%) 2,000 48,700 1.01 (%)
09:28:24 8.4 +0.3 (+3.70%) 1,000 46,700 0.51 (%)
09:28:04 8.3 +0.2 (+2.47%) 2,000 45,700 1.01 (%)
09:27:52 8.3 +0.2 (+2.47%) 500 43,700 0.25 (%)
09:26:33 8.3 +0.2 (+2.47%) 100 43,200 0.05 (%)
09:26:04 8.3 +0.2 (+2.47%) 2,700 43,100 1.37 (%)
09:25:48 8.3 +0.2 (+2.47%) 3,900 40,400 1.98 (%)
09:24:56 8.3 +0.2 (+2.47%) 1,000 36,500 0.51 (%)
09:24:04 8.3 +0.2 (+2.47%) 500 35,500 0.25 (%)
09:23:53 8.3 +0.2 (+2.47%) 400 35,000 0.2 (%)
09:23:31 8.4 +0.3 (+3.70%) 300 34,600 0.15 (%)
09:21:46 8.4 +0.3 (+3.70%) 100 34,300 0.05 (%)
09:20:20 8.4 +0.3 (+3.70%) 1,600 34,200 0.81 (%)
09:19:18 8.4 +0.3 (+3.70%) 4,600 32,600 2.33 (%)
09:17:52 8.3 +0.2 (+2.47%) 1,000 28,000 0.51 (%)
09:16:57 8.3 +0.2 (+2.47%) 1,000 27,000 0.51 (%)
09:16:48 8.3 +0.2 (+2.47%) 500 26,000 0.25 (%)
09:16:44 8.3 +0.2 (+2.47%) 100 25,500 0.05 (%)
09:16:43 8.3 +0.2 (+2.47%) 900 25,400 0.46 (%)
09:16:42 8.3 +0.2 (+2.47%) 200 24,500 0.1 (%)
09:16:32 8.3 +0.2 (+2.47%) 1,000 24,300 0.51 (%)
09:16:29 8.3 +0.2 (+2.47%) 300 23,300 0.15 (%)
09:15:49 8.3 +0.2 (+2.47%) 800 23,000 0.41 (%)
09:15:41 8.3 +0.2 (+2.47%) 200 22,200 0.1 (%)
09:15:03 8.3 +0.2 (+2.47%) 100 22,000 0.05 (%)
09:13:43 8.3 +0.2 (+2.47%) 600 21,900 0.3 (%)
09:13:28 8.3 +0.2 (+2.47%) 2,000 21,300 1.01 (%)
09:11:41 8.5 +0.4 (+4.94%) 300 19,300 0.15 (%)
09:11:33 8.4 +0.3 (+3.70%) 100 19,000 0.05 (%)
09:09:28 8.5 +0.4 (+4.94%) 2,200 18,900 1.11 (%)
09:09:13 8.4 +0.3 (+3.70%) 1,600 16,700 0.81 (%)
09:09:01 8.4 +0.3 (+3.70%) 200 15,100 0.1 (%)
09:08:40 8.4 +0.3 (+3.70%) 2,000 14,900 1.01 (%)
09:08:10 8.3 +0.2 (+2.47%) 1,000 12,900 0.51 (%)
09:07:19 8.3 +0.2 (+2.47%) 1,000 11,900 0.51 (%)
09:06:31 8.7 +0.6 (+7.41%) 100 10,900 0.05 (%)
09:06:18 8.3 +0.2 (+2.47%) 500 10,800 0.25 (%)
09:04:15 8.8 +0.7 (+8.64%) 2,000 10,300 1.01 (%)
09:04:06 8.8 +0.7 (+8.64%) 300 8,300 0.15 (%)
09:04:03 8.8 +0.7 (+8.64%) 100 8,000 0.05 (%)
09:03:45 8.8 +0.7 (+8.64%) 200 7,900 0.1 (%)
09:03:17 9.0 +0.9 (+11.11%) 500 7,700 0.25 (%)
09:02:28 8.8 +0.7 (+8.64%) 600 7,200 0.3 (%)
09:01:47 9.0 +0.9 (+11.11%) 400 6,600 0.2 (%)
09:01:09 9.0 +0.9 (+11.11%) 600 6,200 0.3 (%)
09:00:58 9.0 +0.9 (+11.11%) 300 5,600 0.15 (%)
09:00:48 9.0 +0.9 (+11.11%) 100 5,300 0.05 (%)
09:00:40 9.0 +0.9 (+11.11%) 200 5,200 0.1 (%)
09:00:33 9.3 +1.2 (+14.81%) 500 5,000 0.25 (%)
09:00:27 9.3 +1.2 (+14.81%) 500 4,500 0.25 (%)
09:00:15 9.2 +1.1 (+13.58%) 2,000 4,000 1.01 (%)
09:00:04 9.3 +1.2 (+14.81%) 2,000 2,000 1.01 (%)

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