TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK KDH - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 27.50 Max: 27.50 Min: 27.00 Mở cửa: 27.50
Hiện tại: 27.00 -0.5 (-1.82%) Tổng khối lượng: 48,460

Tổng hợp

Giá Khối lượng Tỷ trọng
27.00 5,460 11.27 (%)
27.05 10,500 21.67 (%)
27.10 10,590 21.85 (%)
27.15 5,750 11.87 (%)
27.20 4,970 10.26 (%)
27.25 4,010 8.27 (%)
27.30 3,150 6.5 (%)
27.35 750 1.55 (%)
27.40 1,660 3.43 (%)
27.50 1,620 3.34 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
10:43:23 27.00 -0.50 (-1.82%) 100 48,460 0.21 (%)
10:43:01 27.00 -0.50 (-1.82%) 770 48,360 1.59 (%)
10:42:13 27.00 -0.50 (-1.82%) 240 47,590 0.5 (%)
10:41:46 27.00 -0.50 (-1.82%) 4,280 47,350 8.83 (%)
10:41:44 27.10 -0.40 (-1.45%) 170 43,070 0.35 (%)
10:40:44 27.10 -0.40 (-1.45%) 10 42,900 0.02 (%)
10:40:09 27.10 -0.40 (-1.45%) 20 42,890 0.04 (%)
10:39:42 27.15 -0.35 (-1.27%) 40 42,870 0.08 (%)
10:38:41 27.05 -0.45 (-1.64%) 50 42,830 0.1 (%)
10:38:01 27.05 -0.45 (-1.64%) 200 42,780 0.41 (%)
10:37:38 27.15 -0.35 (-1.27%) 850 42,580 1.75 (%)
10:37:01 27.10 -0.40 (-1.45%) 50 41,730 0.1 (%)
10:36:23 27.10 -0.40 (-1.45%) 100 41,680 0.21 (%)
10:36:12 27.05 -0.45 (-1.64%) 60 41,580 0.12 (%)
10:36:07 27.05 -0.45 (-1.64%) 230 41,520 0.47 (%)
10:35:50 27.00 -0.50 (-1.82%) 70 41,290 0.14 (%)
10:35:47 27.05 -0.45 (-1.64%) 270 41,220 0.56 (%)
10:35:27 27.05 -0.45 (-1.64%) 700 40,950 1.44 (%)
10:34:54 27.05 -0.45 (-1.64%) 60 40,250 0.12 (%)
10:34:36 27.05 -0.45 (-1.64%) 360 40,190 0.74 (%)
10:34:34 27.05 -0.45 (-1.64%) 50 39,830 0.1 (%)
10:34:26 27.05 -0.45 (-1.64%) 100 39,780 0.21 (%)
10:34:02 27.05 -0.45 (-1.64%) 120 39,680 0.25 (%)
10:33:52 27.10 -0.40 (-1.45%) 150 39,560 0.31 (%)
10:33:02 27.10 -0.40 (-1.45%) 1,040 39,410 2.15 (%)
10:32:04 27.15 -0.35 (-1.27%) 80 38,370 0.17 (%)
10:31:57 27.15 -0.35 (-1.27%) 60 38,290 0.12 (%)
10:30:44 27.20 -0.30 (-1.09%) 10 38,230 0.02 (%)
10:29:52 27.15 -0.35 (-1.27%) 250 38,220 0.52 (%)
10:28:39 27.15 -0.35 (-1.27%) 10 37,970 0.02 (%)
10:28:37 27.10 -0.40 (-1.45%) 60 37,960 0.12 (%)
10:28:05 27.10 -0.40 (-1.45%) 220 37,900 0.45 (%)
10:26:43 27.15 -0.35 (-1.27%) 830 37,680 1.71 (%)
10:26:31 27.15 -0.35 (-1.27%) 500 36,850 1.03 (%)
10:26:02 27.15 -0.35 (-1.27%) 100 36,350 0.21 (%)
10:25:49 27.15 -0.35 (-1.27%) 70 36,250 0.14 (%)
10:25:11 27.20 -0.30 (-1.09%) 190 36,180 0.39 (%)
10:25:00 27.20 -0.30 (-1.09%) 320 35,990 0.66 (%)
10:23:54 27.20 -0.30 (-1.09%) 120 35,670 0.25 (%)
10:23:39 27.20 -0.30 (-1.09%) 80 35,550 0.17 (%)
10:23:21 27.20 -0.30 (-1.09%) 60 35,470 0.12 (%)
10:23:08 27.20 -0.30 (-1.09%) 60 35,410 0.12 (%)
10:22:59 27.25 -0.25 (-0.91%) 60 35,350 0.12 (%)
10:22:56 27.25 -0.25 (-0.91%) 500 35,290 1.03 (%)
10:22:24 27.25 -0.25 (-0.91%) 70 34,790 0.14 (%)
10:21:44 27.30 -0.20 (-0.73%) 20 34,720 0.04 (%)
10:21:40 27.25 -0.25 (-0.91%) 70 34,700 0.14 (%)
10:21:32 27.30 -0.20 (-0.73%) 30 34,630 0.06 (%)
10:21:03 27.25 -0.25 (-0.91%) 20 34,600 0.04 (%)
10:21:01 27.30 -0.20 (-0.73%) 270 34,580 0.56 (%)
10:20:00 27.30 -0.20 (-0.73%) 30 34,310 0.06 (%)
10:19:48 27.35 -0.15 (-0.55%) 20 34,280 0.04 (%)
10:19:21 27.25 -0.25 (-0.91%) 290 34,260 0.6 (%)
10:19:19 27.30 -0.20 (-0.73%) 60 33,970 0.12 (%)
10:19:10 27.30 -0.20 (-0.73%) 50 33,910 0.1 (%)
10:19:08 27.30 -0.20 (-0.73%) 550 33,860 1.13 (%)
10:19:02 27.30 -0.20 (-0.73%) 50 33,310 0.1 (%)
10:18:56 27.30 -0.20 (-0.73%) 100 33,260 0.21 (%)
10:18:55 27.30 -0.20 (-0.73%) 230 33,160 0.47 (%)
10:18:18 27.30 -0.20 (-0.73%) 160 32,930 0.33 (%)
10:18:10 27.30 -0.20 (-0.73%) 50 32,770 0.1 (%)
10:18:07 27.25 -0.25 (-0.91%) 20 32,720 0.04 (%)
10:17:31 27.30 -0.20 (-0.73%) 50 32,700 0.1 (%)
10:17:17 27.25 -0.25 (-0.91%) 100 32,650 0.21 (%)
10:17:04 27.30 -0.20 (-0.73%) 20 32,550 0.04 (%)
10:16:44 27.30 -0.20 (-0.73%) 10 32,530 0.02 (%)
10:15:53 27.30 -0.20 (-0.73%) 20 32,520 0.04 (%)
10:15:41 27.25 -0.25 (-0.91%) 430 32,500 0.89 (%)
10:15:11 27.25 -0.25 (-0.91%) 20 32,070 0.04 (%)
10:14:12 27.25 -0.25 (-0.91%) 50 32,050 0.1 (%)
10:13:52 27.20 -0.30 (-1.09%) 10 32,000 0.02 (%)
10:10:29 27.20 -0.30 (-1.09%) 240 31,990 0.5 (%)
10:10:19 27.20 -0.30 (-1.09%) 20 31,750 0.04 (%)
10:10:15 27.20 -0.30 (-1.09%) 240 31,730 0.5 (%)
10:10:13 27.30 -0.20 (-0.73%) 20 31,490 0.04 (%)
10:09:44 27.25 -0.25 (-0.91%) 200 31,470 0.41 (%)
10:09:04 27.20 -0.30 (-1.09%) 70 31,270 0.14 (%)
10:08:29 27.25 -0.25 (-0.91%) 200 31,200 0.41 (%)
10:08:01 27.20 -0.30 (-1.09%) 390 31,000 0.8 (%)
10:07:40 27.15 -0.35 (-1.27%) 380 30,610 0.78 (%)
10:07:35 27.15 -0.35 (-1.27%) 150 30,230 0.31 (%)
10:07:34 27.15 -0.35 (-1.27%) 100 30,080 0.21 (%)
10:07:28 27.15 -0.35 (-1.27%) 30 29,980 0.06 (%)
10:07:17 27.15 -0.35 (-1.27%) 100 29,950 0.21 (%)
10:07:07 27.15 -0.35 (-1.27%) 250 29,850 0.52 (%)
10:06:39 27.15 -0.35 (-1.27%) 50 29,600 0.1 (%)
10:06:27 27.05 -0.45 (-1.64%) 80 29,550 0.17 (%)
10:06:21 27.15 -0.35 (-1.27%) 30 29,470 0.06 (%)
10:06:20 27.05 -0.45 (-1.64%) 220 29,440 0.45 (%)
10:06:15 27.05 -0.45 (-1.64%) 20 29,220 0.04 (%)
10:06:12 27.05 -0.45 (-1.64%) 70 29,200 0.14 (%)
10:05:59 27.05 -0.45 (-1.64%) 220 29,130 0.45 (%)
10:05:56 27.10 -0.40 (-1.45%) 20 28,910 0.04 (%)
10:05:42 27.15 -0.35 (-1.27%) 240 28,890 0.5 (%)
10:05:07 27.15 -0.35 (-1.27%) 50 28,650 0.1 (%)
10:04:54 27.05 -0.45 (-1.64%) 220 28,600 0.45 (%)
10:04:51 27.10 -0.40 (-1.45%) 70 28,380 0.14 (%)
10:04:37 27.15 -0.35 (-1.27%) 50 28,310 0.1 (%)
10:03:54 27.05 -0.45 (-1.64%) 220 28,260 0.45 (%)
10:03:50 27.05 -0.45 (-1.64%) 160 28,040 0.33 (%)
10:02:54 27.05 -0.45 (-1.64%) 70 27,880 0.14 (%)
10:02:42 27.15 -0.35 (-1.27%) 20 27,810 0.04 (%)
10:02:41 27.05 -0.45 (-1.64%) 400 27,790 0.83 (%)
10:02:10 27.10 -0.40 (-1.45%) 180 27,390 0.37 (%)
10:01:51 27.10 -0.40 (-1.45%) 200 27,210 0.41 (%)
10:01:41 27.05 -0.45 (-1.64%) 230 27,010 0.47 (%)
10:01:40 27.05 -0.45 (-1.64%) 270 26,780 0.56 (%)
10:01:39 27.10 -0.40 (-1.45%) 50 26,510 0.1 (%)
10:01:34 27.05 -0.45 (-1.64%) 450 26,460 0.93 (%)
10:01:29 27.05 -0.45 (-1.64%) 130 26,010 0.27 (%)
10:00:56 27.10 -0.40 (-1.45%) 290 25,880 0.6 (%)
10:00:27 27.15 -0.35 (-1.27%) 390 25,590 0.8 (%)
09:59:38 27.15 -0.35 (-1.27%) 60 25,200 0.12 (%)
09:58:41 27.15 -0.35 (-1.27%) 90 25,140 0.19 (%)
09:58:26 27.10 -0.40 (-1.45%) 170 25,050 0.35 (%)
09:58:08 27.05 -0.45 (-1.64%) 2,000 24,880 4.13 (%)
09:57:59 27.10 -0.40 (-1.45%) 30 22,880 0.06 (%)
09:57:45 27.15 -0.35 (-1.27%) 10 22,850 0.02 (%)
09:57:25 27.10 -0.40 (-1.45%) 440 22,840 0.91 (%)
09:56:57 27.10 -0.40 (-1.45%) 220 22,400 0.45 (%)
09:56:54 27.10 -0.40 (-1.45%) 20 22,180 0.04 (%)
09:56:16 27.10 -0.40 (-1.45%) 180 22,160 0.37 (%)
09:56:07 27.10 -0.40 (-1.45%) 150 21,980 0.31 (%)
09:56:03 27.15 -0.35 (-1.27%) 50 21,830 0.1 (%)
09:55:38 27.15 -0.35 (-1.27%) 70 21,780 0.14 (%)
09:55:30 27.15 -0.35 (-1.27%) 50 21,710 0.1 (%)
09:55:18 27.20 -0.30 (-1.09%) 30 21,660 0.06 (%)
09:54:11 27.20 -0.30 (-1.09%) 10 21,630 0.02 (%)
09:53:51 27.10 -0.40 (-1.45%) 40 21,620 0.08 (%)
09:53:30 27.10 -0.40 (-1.45%) 10 21,580 0.02 (%)
09:52:49 27.10 -0.40 (-1.45%) 80 21,570 0.17 (%)
09:52:46 27.10 -0.40 (-1.45%) 140 21,490 0.29 (%)
09:50:02 27.10 -0.40 (-1.45%) 20 21,350 0.04 (%)
09:48:57 27.10 -0.40 (-1.45%) 70 21,330 0.14 (%)
09:48:55 27.10 -0.40 (-1.45%) 80 21,260 0.17 (%)
09:48:37 27.10 -0.40 (-1.45%) 120 21,180 0.25 (%)
09:48:19 27.15 -0.35 (-1.27%) 80 21,060 0.17 (%)
09:48:08 27.15 -0.35 (-1.27%) 70 20,980 0.14 (%)
09:47:50 27.20 -0.30 (-1.09%) 120 20,910 0.25 (%)
09:47:25 27.20 -0.30 (-1.09%) 60 20,790 0.12 (%)
09:47:11 27.20 -0.30 (-1.09%) 30 20,730 0.06 (%)
09:47:05 27.20 -0.30 (-1.09%) 370 20,700 0.76 (%)
09:46:15 27.20 -0.30 (-1.09%) 80 20,330 0.17 (%)
09:45:42 27.20 -0.30 (-1.09%) 50 20,250 0.1 (%)
09:45:35 27.15 -0.35 (-1.27%) 180 20,200 0.37 (%)
09:45:27 27.15 -0.35 (-1.27%) 30 20,020 0.06 (%)
09:45:17 27.15 -0.35 (-1.27%) 70 19,990 0.14 (%)
09:45:15 27.20 -0.30 (-1.09%) 50 19,920 0.1 (%)
09:45:12 27.20 -0.30 (-1.09%) 150 19,870 0.31 (%)
09:44:50 27.20 -0.30 (-1.09%) 50 19,720 0.1 (%)
09:43:32 27.10 -0.40 (-1.45%) 30 19,670 0.06 (%)
09:43:07 27.10 -0.40 (-1.45%) 80 19,640 0.17 (%)
09:42:41 27.10 -0.40 (-1.45%) 700 19,560 1.44 (%)
09:42:33 27.10 -0.40 (-1.45%) 70 18,860 0.14 (%)
09:41:50 27.10 -0.40 (-1.45%) 10 18,790 0.02 (%)
09:41:40 27.10 -0.40 (-1.45%) 40 18,780 0.08 (%)
09:41:29 27.05 -0.45 (-1.64%) 240 18,740 0.5 (%)
09:41:19 27.10 -0.40 (-1.45%) 1,500 18,500 3.1 (%)
09:41:18 27.15 -0.35 (-1.27%) 240 17,000 0.5 (%)
09:41:14 27.10 -0.40 (-1.45%) 110 16,760 0.23 (%)
09:40:48 27.20 -0.30 (-1.09%) 100 16,650 0.21 (%)
09:40:31 27.10 -0.40 (-1.45%) 70 16,550 0.14 (%)
09:39:52 27.10 -0.40 (-1.45%) 120 16,480 0.25 (%)
09:39:09 27.10 -0.40 (-1.45%) 70 16,360 0.14 (%)
09:38:45 27.20 -0.30 (-1.09%) 20 16,290 0.04 (%)
09:38:23 27.20 -0.30 (-1.09%) 130 16,270 0.27 (%)
09:38:16 27.20 -0.30 (-1.09%) 60 16,140 0.12 (%)
09:37:17 27.30 -0.20 (-0.73%) 70 16,080 0.14 (%)
09:37:11 27.30 -0.20 (-0.73%) 20 16,010 0.04 (%)
09:36:40 27.30 -0.20 (-0.73%) 30 15,990 0.06 (%)
09:36:32 27.20 -0.30 (-1.09%) 60 15,960 0.12 (%)
09:36:19 27.20 -0.30 (-1.09%) 50 15,900 0.1 (%)
09:36:13 27.10 -0.40 (-1.45%) 70 15,850 0.14 (%)
09:36:11 27.20 -0.30 (-1.09%) 50 15,780 0.1 (%)
09:35:47 27.10 -0.40 (-1.45%) 120 15,730 0.25 (%)
09:35:40 27.10 -0.40 (-1.45%) 290 15,610 0.6 (%)
09:35:18 27.10 -0.40 (-1.45%) 70 15,320 0.14 (%)
09:35:14 27.30 -0.20 (-0.73%) 10 15,250 0.02 (%)
09:34:43 27.05 -0.45 (-1.64%) 3,300 15,240 6.81 (%)
09:34:30 27.30 -0.20 (-0.73%) 120 11,940 0.25 (%)
09:34:22 27.30 -0.20 (-0.73%) 90 11,820 0.19 (%)
09:32:54 27.40 -0.10 (-0.36%) 50 11,730 0.1 (%)
09:32:38 27.40 -0.10 (-0.36%) 200 11,680 0.41 (%)
09:32:24 27.30 -0.20 (-0.73%) 10 11,480 0.02 (%)
09:32:12 27.30 -0.20 (-0.73%) 170 11,470 0.35 (%)
09:31:23 27.30 -0.20 (-0.73%) 100 11,300 0.21 (%)
09:30:18 27.20 -0.30 (-1.09%) 170 11,200 0.35 (%)
09:30:08 27.15 -0.35 (-1.27%) 50 11,030 0.1 (%)
09:29:38 27.15 -0.35 (-1.27%) 70 10,980 0.14 (%)
09:29:34 27.10 -0.40 (-1.45%) 10 10,910 0.02 (%)
09:29:28 27.10 -0.40 (-1.45%) 210 10,900 0.43 (%)
09:29:21 27.10 -0.40 (-1.45%) 340 10,690 0.7 (%)
09:29:11 27.10 -0.40 (-1.45%) 120 10,350 0.25 (%)
09:28:55 27.10 -0.40 (-1.45%) 470 10,230 0.97 (%)
09:28:53 27.10 -0.40 (-1.45%) 70 9,760 0.14 (%)
09:28:47 27.10 -0.40 (-1.45%) 100 9,690 0.21 (%)
09:28:34 27.10 -0.40 (-1.45%) 490 9,590 1.01 (%)
09:28:31 27.10 -0.40 (-1.45%) 370 9,100 0.76 (%)
09:28:22 27.10 -0.40 (-1.45%) 120 8,730 0.25 (%)
09:28:19 27.10 -0.40 (-1.45%) 70 8,610 0.14 (%)
09:28:07 27.10 -0.40 (-1.45%) 120 8,540 0.25 (%)
09:26:42 27.10 -0.40 (-1.45%) 150 8,420 0.31 (%)
09:26:33 27.10 -0.40 (-1.45%) 200 8,270 0.41 (%)
09:26:30 27.20 -0.30 (-1.09%) 10 8,070 0.02 (%)
09:25:48 27.20 -0.30 (-1.09%) 400 8,060 0.83 (%)
09:25:46 27.20 -0.30 (-1.09%) 500 7,660 1.03 (%)
09:25:40 27.20 -0.30 (-1.09%) 610 7,160 1.26 (%)
09:24:21 27.30 -0.20 (-0.73%) 10 6,550 0.02 (%)
09:24:17 27.30 -0.20 (-0.73%) 30 6,540 0.06 (%)
09:23:25 27.30 -0.20 (-0.73%) 50 6,510 0.1 (%)
09:22:18 27.30 -0.20 (-0.73%) 20 6,460 0.04 (%)
09:21:57 27.25 -0.25 (-0.91%) 180 6,440 0.37 (%)
09:21:54 27.25 -0.25 (-0.91%) 50 6,260 0.1 (%)
09:21:37 27.25 -0.25 (-0.91%) 250 6,210 0.52 (%)
09:21:13 27.30 -0.20 (-0.73%) 30 5,960 0.06 (%)
09:21:06 27.25 -0.25 (-0.91%) 70 5,930 0.14 (%)
09:21:05 27.25 -0.25 (-0.91%) 930 5,860 1.92 (%)
09:21:03 27.30 -0.20 (-0.73%) 70 4,930 0.14 (%)
09:20:55 27.30 -0.20 (-0.73%) 100 4,860 0.21 (%)
09:20:45 27.25 -0.25 (-0.91%) 240 4,760 0.5 (%)
09:20:33 27.25 -0.25 (-0.91%) 70 4,520 0.14 (%)
09:20:29 27.30 -0.20 (-0.73%) 240 4,450 0.5 (%)
09:19:47 27.25 -0.25 (-0.91%) 70 4,210 0.14 (%)
09:19:28 27.25 -0.25 (-0.91%) 120 4,140 0.25 (%)
09:19:22 27.30 -0.20 (-0.73%) 260 4,020 0.54 (%)
09:18:29 27.35 -0.15 (-0.55%) 70 3,760 0.14 (%)
09:18:19 27.35 -0.15 (-0.55%) 160 3,690 0.33 (%)
09:17:52 27.35 -0.15 (-0.55%) 210 3,530 0.43 (%)
09:17:51 27.35 -0.15 (-0.55%) 80 3,320 0.17 (%)
09:17:48 27.35 -0.15 (-0.55%) 120 3,240 0.25 (%)
09:17:44 27.35 -0.15 (-0.55%) 90 3,120 0.19 (%)
09:17:17 27.40 -0.10 (-0.36%) 30 3,030 0.06 (%)
09:17:06 27.40 -0.10 (-0.36%) 120 3,000 0.25 (%)
09:16:37 27.40 -0.10 (-0.36%) 150 2,880 0.31 (%)
09:16:23 27.40 -0.10 (-0.36%) 100 2,730 0.21 (%)
09:15:55 27.40 -0.10 (-0.36%) 10 2,630 0.02 (%)
09:15:44 27.40 -0.10 (-0.36%) 1,000 2,620 2.06 (%)
09:15:24 27.50 0.00 (0.00%) 260 1,620 0.54 (%)
09:15:21 27.50 0.00 (0.00%) 500 1,360 1.03 (%)
09:15:04 27.50 0.00 (0.00%) 860 860 1.77 (%)

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.