TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK MBS - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 34.2 Max: 34.5 Min: 33.8 Mở cửa: 34.2 Đóng cửa: 33.8
Trung bình: 33.8 -0.4 (-1.17%) Tổng khối lượng: 774,500

Tổng hợp

Giá Khối lượng Tỷ trọng
33.80 139,300 17.99 (%)
33.90 143,400 18.52 (%)
34.00 164,300 21.21 (%)
34.10 221,300 28.57 (%)
34.20 81,300 10.5 (%)
34.30 23,400 3.02 (%)
34.50 1,500 0.19 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:51:01 33.8 -0.4 (-1.17%) 200 774,500 0.03 (%)
14:45:07 33.8 -0.4 (-1.17%) 63,400 774,300 8.19 (%)
14:29:55 33.9 -0.3 (-0.88%) 300 710,900 0.04 (%)
14:29:37 33.9 -0.3 (-0.88%) 700 710,600 0.09 (%)
14:29:35 34.0 -0.2 (-0.58%) 100 709,900 0.01 (%)
14:29:19 34.0 -0.2 (-0.58%) 1,000 709,800 0.13 (%)
14:29:02 33.8 -0.4 (-1.17%) 10,000 708,800 1.29 (%)
14:27:15 33.9 -0.3 (-0.88%) 100 698,800 0.01 (%)
14:26:08 33.9 -0.3 (-0.88%) 2,300 698,700 0.3 (%)
14:26:04 33.9 -0.3 (-0.88%) 500 696,400 0.06 (%)
14:26:03 33.9 -0.3 (-0.88%) 700 695,900 0.09 (%)
14:25:36 33.9 -0.3 (-0.88%) 2,000 695,200 0.26 (%)
14:25:23 33.9 -0.3 (-0.88%) 400 693,200 0.05 (%)
14:25:14 33.9 -0.3 (-0.88%) 1,500 692,800 0.19 (%)
14:24:24 33.8 -0.4 (-1.17%) 6,000 691,300 0.77 (%)
14:24:12 33.9 -0.3 (-0.88%) 200 685,300 0.03 (%)
14:24:06 33.8 -0.4 (-1.17%) 200 685,100 0.03 (%)
14:23:47 33.9 -0.3 (-0.88%) 4,800 684,900 0.62 (%)
14:23:41 33.9 -0.3 (-0.88%) 100 680,100 0.01 (%)
14:23:33 33.9 -0.3 (-0.88%) 200 680,000 0.03 (%)
14:23:30 33.9 -0.3 (-0.88%) 500 679,800 0.06 (%)
14:22:50 33.8 -0.4 (-1.17%) 100 679,300 0.01 (%)
14:22:36 33.9 -0.3 (-0.88%) 500 679,200 0.06 (%)
14:22:20 33.9 -0.3 (-0.88%) 200 678,700 0.03 (%)
14:22:08 33.9 -0.3 (-0.88%) 100 678,500 0.01 (%)
14:22:04 33.9 -0.3 (-0.88%) 300 678,400 0.04 (%)
14:21:49 33.9 -0.3 (-0.88%) 500 678,100 0.06 (%)
14:21:47 33.9 -0.3 (-0.88%) 700 677,600 0.09 (%)
14:21:42 33.9 -0.3 (-0.88%) 300 676,900 0.04 (%)
14:21:41 33.9 -0.3 (-0.88%) 300 676,600 0.04 (%)
14:21:40 33.8 -0.4 (-1.17%) 200 676,300 0.03 (%)
14:21:37 33.9 -0.3 (-0.88%) 500 676,100 0.06 (%)
14:21:02 33.9 -0.3 (-0.88%) 2,000 675,600 0.26 (%)
14:20:36 33.9 -0.3 (-0.88%) 5,400 673,600 0.7 (%)
14:19:49 33.9 -0.3 (-0.88%) 100 668,200 0.01 (%)
14:19:47 33.9 -0.3 (-0.88%) 100 668,100 0.01 (%)
14:19:46 33.8 -0.4 (-1.17%) 200 668,000 0.03 (%)
14:19:40 33.9 -0.3 (-0.88%) 100 667,800 0.01 (%)
14:19:36 33.9 -0.3 (-0.88%) 5,000 667,700 0.65 (%)
14:19:26 33.9 -0.3 (-0.88%) 100 662,700 0.01 (%)
14:19:01 33.9 -0.3 (-0.88%) 3,000 662,600 0.39 (%)
14:19:00 33.9 -0.3 (-0.88%) 1,000 659,600 0.13 (%)
14:18:54 33.9 -0.3 (-0.88%) 100 658,600 0.01 (%)
14:18:52 33.9 -0.3 (-0.88%) 100 658,500 0.01 (%)
14:18:48 33.9 -0.3 (-0.88%) 100 658,400 0.01 (%)
14:18:44 33.9 -0.3 (-0.88%) 300 658,300 0.04 (%)
14:18:43 33.8 -0.4 (-1.17%) 2,000 658,000 0.26 (%)
14:18:39 33.9 -0.3 (-0.88%) 200 656,000 0.03 (%)
14:18:35 33.9 -0.3 (-0.88%) 1,000 655,800 0.13 (%)
14:18:16 33.9 -0.3 (-0.88%) 100 654,800 0.01 (%)
14:18:04 33.9 -0.3 (-0.88%) 4,800 654,700 0.62 (%)
14:17:51 33.9 -0.3 (-0.88%) 100 649,900 0.01 (%)
14:17:43 33.9 -0.3 (-0.88%) 100 649,800 0.01 (%)
14:17:35 33.8 -0.4 (-1.17%) 1,600 649,700 0.21 (%)
14:17:33 33.9 -0.3 (-0.88%) 3,000 648,100 0.39 (%)
14:17:11 33.8 -0.4 (-1.17%) 700 645,100 0.09 (%)
14:17:10 33.9 -0.3 (-0.88%) 4,000 644,400 0.52 (%)
14:17:04 33.8 -0.4 (-1.17%) 3,000 640,400 0.39 (%)
14:16:58 33.8 -0.4 (-1.17%) 1,000 637,400 0.13 (%)
14:16:51 33.8 -0.4 (-1.17%) 15,000 636,400 1.94 (%)
14:16:42 33.9 -0.3 (-0.88%) 5,000 621,400 0.65 (%)
14:16:40 33.8 -0.4 (-1.17%) 1,000 616,400 0.13 (%)
14:16:24 33.9 -0.3 (-0.88%) 300 615,400 0.04 (%)
14:16:00 33.9 -0.3 (-0.88%) 1,000 615,100 0.13 (%)
14:15:51 33.9 -0.3 (-0.88%) 100 614,100 0.01 (%)
14:14:49 33.9 -0.3 (-0.88%) 100 614,000 0.01 (%)
14:14:48 33.8 -0.4 (-1.17%) 1,000 613,900 0.13 (%)
14:14:46 33.8 -0.4 (-1.17%) 300 612,900 0.04 (%)
14:14:35 33.8 -0.4 (-1.17%) 300 612,600 0.04 (%)
14:14:31 33.8 -0.4 (-1.17%) 300 612,300 0.04 (%)
14:14:22 33.8 -0.4 (-1.17%) 4,000 612,000 0.52 (%)
14:14:06 33.8 -0.4 (-1.17%) 500 608,000 0.06 (%)
14:14:01 33.8 -0.4 (-1.17%) 7,500 607,500 0.97 (%)
14:13:42 33.8 -0.4 (-1.17%) 1,300 600,000 0.17 (%)
14:13:20 33.8 -0.4 (-1.17%) 1,200 598,700 0.15 (%)
14:13:04 33.8 -0.4 (-1.17%) 3,000 597,500 0.39 (%)
14:12:46 33.8 -0.4 (-1.17%) 100 594,500 0.01 (%)
14:12:10 33.8 -0.4 (-1.17%) 200 594,400 0.03 (%)
14:12:04 33.8 -0.4 (-1.17%) 2,000 594,200 0.26 (%)
14:11:59 33.8 -0.4 (-1.17%) 500 592,200 0.06 (%)
14:11:26 33.8 -0.4 (-1.17%) 3,000 591,700 0.39 (%)
14:11:13 33.8 -0.4 (-1.17%) 2,000 588,700 0.26 (%)
14:11:10 33.8 -0.4 (-1.17%) 1,000 586,700 0.13 (%)
14:10:53 33.8 -0.4 (-1.17%) 1,000 585,700 0.13 (%)
14:10:51 33.8 -0.4 (-1.17%) 4,000 584,700 0.52 (%)
14:10:49 33.9 -0.3 (-0.88%) 100 580,700 0.01 (%)
14:10:43 33.8 -0.4 (-1.17%) 1,500 580,600 0.19 (%)
14:10:39 33.9 -0.3 (-0.88%) 4,100 579,100 0.53 (%)
14:10:35 33.9 -0.3 (-0.88%) 1,000 575,000 0.13 (%)
14:10:31 33.9 -0.3 (-0.88%) 6,500 574,000 0.84 (%)
14:10:28 33.9 -0.3 (-0.88%) 2,700 567,500 0.35 (%)
14:10:26 33.9 -0.3 (-0.88%) 100 564,800 0.01 (%)
14:10:25 33.9 -0.3 (-0.88%) 300 564,700 0.04 (%)
14:10:19 33.9 -0.3 (-0.88%) 2,300 564,400 0.3 (%)
14:09:59 33.9 -0.3 (-0.88%) 200 562,100 0.03 (%)
14:09:26 33.9 -0.3 (-0.88%) 200 561,900 0.03 (%)
14:08:25 34.0 -0.2 (-0.58%) 6,200 561,700 0.8 (%)
14:08:18 33.9 -0.3 (-0.88%) 200 555,500 0.03 (%)
14:08:10 33.9 -0.3 (-0.88%) 700 555,300 0.09 (%)
14:07:14 33.9 -0.3 (-0.88%) 1,100 554,600 0.14 (%)
14:06:25 34.0 -0.2 (-0.58%) 400 553,500 0.05 (%)
14:06:15 33.9 -0.3 (-0.88%) 500 553,100 0.06 (%)
14:06:04 33.9 -0.3 (-0.88%) 1,400 552,600 0.18 (%)
14:05:47 33.9 -0.3 (-0.88%) 300 551,200 0.04 (%)
14:05:44 33.9 -0.3 (-0.88%) 100 550,900 0.01 (%)
14:05:09 33.9 -0.3 (-0.88%) 1,200 550,800 0.15 (%)
14:04:36 34.0 -0.2 (-0.58%) 200 549,600 0.03 (%)
14:04:05 34.0 -0.2 (-0.58%) 200 549,400 0.03 (%)
14:04:00 33.9 -0.3 (-0.88%) 500 549,200 0.06 (%)
14:03:19 33.9 -0.3 (-0.88%) 200 548,700 0.03 (%)
14:03:12 33.9 -0.3 (-0.88%) 600 548,500 0.08 (%)
14:03:04 33.9 -0.3 (-0.88%) 1,300 547,900 0.17 (%)
14:02:59 33.9 -0.3 (-0.88%) 300 546,600 0.04 (%)
14:02:54 33.9 -0.3 (-0.88%) 900 546,300 0.12 (%)
14:02:51 33.9 -0.3 (-0.88%) 3,000 545,400 0.39 (%)
14:02:43 33.9 -0.3 (-0.88%) 500 542,400 0.06 (%)
14:02:28 33.9 -0.3 (-0.88%) 2,000 541,900 0.26 (%)
14:02:17 33.9 -0.3 (-0.88%) 1,000 539,900 0.13 (%)
14:02:11 33.9 -0.3 (-0.88%) 300 538,900 0.04 (%)
14:02:08 33.9 -0.3 (-0.88%) 10,000 538,600 1.29 (%)
14:01:39 33.9 -0.3 (-0.88%) 800 528,600 0.1 (%)
14:01:30 33.9 -0.3 (-0.88%) 1,000 527,800 0.13 (%)
14:01:02 33.9 -0.3 (-0.88%) 600 526,800 0.08 (%)
14:00:45 34.0 -0.2 (-0.58%) 2,200 526,200 0.28 (%)
13:59:47 33.9 -0.3 (-0.88%) 100 524,000 0.01 (%)
13:59:40 33.9 -0.3 (-0.88%) 6,400 523,900 0.83 (%)
13:59:37 33.9 -0.3 (-0.88%) 100 517,500 0.01 (%)
13:59:31 33.9 -0.3 (-0.88%) 300 517,400 0.04 (%)
13:59:09 33.9 -0.3 (-0.88%) 200 517,100 0.03 (%)
13:58:52 33.9 -0.3 (-0.88%) 300 516,900 0.04 (%)
13:58:46 34.0 -0.2 (-0.58%) 500 516,600 0.06 (%)
13:58:37 34.0 -0.2 (-0.58%) 1,000 516,100 0.13 (%)
13:58:34 33.9 -0.3 (-0.88%) 5,000 515,100 0.65 (%)
13:58:13 34.0 -0.2 (-0.58%) 1,000 510,100 0.13 (%)
13:57:23 34.0 -0.2 (-0.58%) 100 509,100 0.01 (%)
13:57:22 34.0 -0.2 (-0.58%) 200 509,000 0.03 (%)
13:57:11 34.0 -0.2 (-0.58%) 500 508,800 0.06 (%)
13:55:55 34.0 -0.2 (-0.58%) 100 508,300 0.01 (%)
13:55:50 33.9 -0.3 (-0.88%) 100 508,200 0.01 (%)
13:55:15 34.0 -0.2 (-0.58%) 300 508,100 0.04 (%)
13:54:40 33.9 -0.3 (-0.88%) 500 507,800 0.06 (%)
13:54:28 33.9 -0.3 (-0.88%) 300 507,300 0.04 (%)
13:54:03 33.9 -0.3 (-0.88%) 1,500 507,000 0.19 (%)
13:53:35 34.0 -0.2 (-0.58%) 1,300 505,500 0.17 (%)
13:50:54 33.9 -0.3 (-0.88%) 1,000 504,200 0.13 (%)
13:50:41 33.9 -0.3 (-0.88%) 10,000 503,200 1.29 (%)
13:50:03 34.0 -0.2 (-0.58%) 2,000 493,200 0.26 (%)
13:49:51 34.0 -0.2 (-0.58%) 5,000 491,200 0.65 (%)
13:49:06 33.9 -0.3 (-0.88%) 100 486,200 0.01 (%)
13:48:47 33.9 -0.3 (-0.88%) 2,000 486,100 0.26 (%)
13:48:30 33.9 -0.3 (-0.88%) 2,000 484,100 0.26 (%)
13:48:12 33.9 -0.3 (-0.88%) 10,000 482,100 1.29 (%)
13:47:38 33.9 -0.3 (-0.88%) 1,000 472,100 0.13 (%)
13:46:44 33.9 -0.3 (-0.88%) 1,000 471,100 0.13 (%)
13:46:41 33.9 -0.3 (-0.88%) 500 470,100 0.06 (%)
13:46:15 33.9 -0.3 (-0.88%) 100 469,600 0.01 (%)
13:46:01 34.0 -0.2 (-0.58%) 200 469,500 0.03 (%)
13:45:37 34.0 -0.2 (-0.58%) 500 469,300 0.06 (%)
13:45:36 34.0 -0.2 (-0.58%) 200 468,800 0.03 (%)
13:45:18 34.0 -0.2 (-0.58%) 300 468,600 0.04 (%)
13:45:14 34.0 -0.2 (-0.58%) 200 468,300 0.03 (%)
13:44:48 34.0 -0.2 (-0.58%) 200 468,100 0.03 (%)
13:43:16 34.0 -0.2 (-0.58%) 6,400 467,900 0.83 (%)
13:42:45 34.0 -0.2 (-0.58%) 100 461,500 0.01 (%)
13:42:00 34.0 -0.2 (-0.58%) 25,800 461,400 3.33 (%)
13:41:41 34.0 -0.2 (-0.58%) 10,500 435,600 1.36 (%)
13:41:17 34.0 -0.2 (-0.58%) 2,600 425,100 0.34 (%)
13:39:51 34.0 -0.2 (-0.58%) 200 422,500 0.03 (%)
13:39:42 34.0 -0.2 (-0.58%) 2,000 422,300 0.26 (%)
13:39:23 34.0 -0.2 (-0.58%) 800 420,300 0.1 (%)
13:37:45 34.0 -0.2 (-0.58%) 700 419,500 0.09 (%)
13:37:10 34.0 -0.2 (-0.58%) 1,000 418,800 0.13 (%)
13:36:52 34.0 -0.2 (-0.58%) 900 417,800 0.12 (%)
13:36:47 34.0 -0.2 (-0.58%) 1,000 416,900 0.13 (%)
13:36:14 34.0 -0.2 (-0.58%) 2,000 415,900 0.26 (%)
13:36:11 34.1 -0.1 (-0.29%) 100 413,900 0.01 (%)
13:35:25 34.1 -0.1 (-0.29%) 5,000 413,800 0.65 (%)
13:34:39 34.1 -0.1 (-0.29%) 5,000 408,800 0.65 (%)
13:33:09 34.1 -0.1 (-0.29%) 1,000 403,800 0.13 (%)
13:33:02 34.1 -0.1 (-0.29%) 500 402,800 0.06 (%)
13:32:29 34.1 -0.1 (-0.29%) 600 402,300 0.08 (%)
13:32:22 34.1 -0.1 (-0.29%) 200 401,700 0.03 (%)
13:32:19 34.1 -0.1 (-0.29%) 5,000 401,500 0.65 (%)
13:31:22 34.1 -0.1 (-0.29%) 5,000 396,500 0.65 (%)
13:31:16 34.1 -0.1 (-0.29%) 500 391,500 0.06 (%)
13:31:13 34.1 -0.1 (-0.29%) 1,500 391,000 0.19 (%)
13:31:11 34.2 0.0 (0.00%) 300 389,500 0.04 (%)
13:31:08 34.1 -0.1 (-0.29%) 3,000 389,200 0.39 (%)
13:29:53 34.1 -0.1 (-0.29%) 5,000 386,200 0.65 (%)
13:29:28 34.1 -0.1 (-0.29%) 300 381,200 0.04 (%)
13:28:29 34.1 -0.1 (-0.29%) 200 380,900 0.03 (%)
13:28:25 34.1 -0.1 (-0.29%) 100 380,700 0.01 (%)
13:28:22 34.1 -0.1 (-0.29%) 400 380,600 0.05 (%)
13:28:17 34.1 -0.1 (-0.29%) 100 380,200 0.01 (%)
13:27:43 34.1 -0.1 (-0.29%) 200 380,100 0.03 (%)
13:27:40 34.1 -0.1 (-0.29%) 2,000 379,900 0.26 (%)
13:26:55 34.1 -0.1 (-0.29%) 1,000 377,900 0.13 (%)
13:25:39 34.1 -0.1 (-0.29%) 3,400 376,900 0.44 (%)
13:25:08 34.1 -0.1 (-0.29%) 500 373,500 0.06 (%)
13:24:59 34.1 -0.1 (-0.29%) 100 373,000 0.01 (%)
13:24:58 34.1 -0.1 (-0.29%) 500 372,900 0.06 (%)
13:24:18 34.1 -0.1 (-0.29%) 500 372,400 0.06 (%)
13:24:17 34.1 -0.1 (-0.29%) 5,000 371,900 0.65 (%)
13:22:58 34.1 -0.1 (-0.29%) 2,000 366,900 0.26 (%)
13:22:48 34.1 -0.1 (-0.29%) 200 364,900 0.03 (%)
13:22:04 34.1 -0.1 (-0.29%) 500 364,700 0.06 (%)
13:21:11 34.1 -0.1 (-0.29%) 100 364,200 0.01 (%)
13:20:19 34.2 0.0 (0.00%) 700 364,100 0.09 (%)
13:19:30 34.2 0.0 (0.00%) 600 363,400 0.08 (%)
13:18:24 34.2 0.0 (0.00%) 500 362,800 0.06 (%)
13:18:17 34.2 0.0 (0.00%) 500 362,300 0.06 (%)
13:18:08 34.3 +0.1 (+0.29%) 1,000 361,800 0.13 (%)
13:17:56 34.2 0.0 (0.00%) 500 360,800 0.06 (%)
13:16:14 34.2 0.0 (0.00%) 1,000 360,300 0.13 (%)
13:16:06 34.2 0.0 (0.00%) 100 359,300 0.01 (%)
13:15:49 34.2 0.0 (0.00%) 100 359,200 0.01 (%)
13:15:40 34.2 0.0 (0.00%) 2,200 359,100 0.28 (%)
13:12:58 34.2 0.0 (0.00%) 3,400 356,900 0.44 (%)
13:12:33 34.2 0.0 (0.00%) 500 353,500 0.06 (%)
13:11:28 34.2 0.0 (0.00%) 500 353,000 0.06 (%)
13:11:24 34.2 0.0 (0.00%) 2,300 352,500 0.3 (%)
13:10:54 34.2 0.0 (0.00%) 500 350,200 0.06 (%)
13:10:52 34.2 0.0 (0.00%) 2,000 349,700 0.26 (%)
13:10:21 34.2 0.0 (0.00%) 500 347,700 0.06 (%)
13:09:28 34.2 0.0 (0.00%) 100 347,200 0.01 (%)
13:09:02 34.2 0.0 (0.00%) 1,000 347,100 0.13 (%)
13:08:01 34.2 0.0 (0.00%) 100 346,100 0.01 (%)
13:07:45 34.2 0.0 (0.00%) 400 346,000 0.05 (%)
13:07:24 34.2 0.0 (0.00%) 500 345,600 0.06 (%)
13:06:20 34.2 0.0 (0.00%) 200 345,100 0.03 (%)
13:05:28 34.2 0.0 (0.00%) 100 344,900 0.01 (%)
13:05:26 34.2 0.0 (0.00%) 100 344,800 0.01 (%)
13:04:54 34.2 0.0 (0.00%) 4,800 344,700 0.62 (%)
13:04:38 34.2 0.0 (0.00%) 500 339,900 0.06 (%)
13:04:09 34.2 0.0 (0.00%) 3,000 339,400 0.39 (%)
13:03:40 34.2 0.0 (0.00%) 100 336,400 0.01 (%)
13:03:25 34.1 -0.1 (-0.29%) 6,200 336,300 0.8 (%)
13:03:21 34.1 -0.1 (-0.29%) 4,400 330,100 0.57 (%)
13:02:36 34.1 -0.1 (-0.29%) 500 325,700 0.06 (%)
13:02:00 34.1 -0.1 (-0.29%) 300 325,200 0.04 (%)
13:01:55 34.1 -0.1 (-0.29%) 300 324,900 0.04 (%)
13:01:16 34.1 -0.1 (-0.29%) 300 324,600 0.04 (%)
13:00:48 34.1 -0.1 (-0.29%) 100 324,300 0.01 (%)
13:00:25 34.1 -0.1 (-0.29%) 100 324,200 0.01 (%)
13:00:13 34.1 -0.1 (-0.29%) 1,000 324,100 0.13 (%)
13:00:08 34.1 -0.1 (-0.29%) 500 323,100 0.06 (%)
13:00:06 34.0 -0.2 (-0.58%) 400 322,600 0.05 (%)
13:00:05 34.1 -0.1 (-0.29%) 400 322,200 0.05 (%)
13:00:04 34.1 -0.1 (-0.29%) 1,400 321,800 0.18 (%)
11:28:27 34.1 -0.1 (-0.29%) 100 320,400 0.01 (%)
11:27:24 34.1 -0.1 (-0.29%) 500 320,300 0.06 (%)
11:27:23 34.0 -0.2 (-0.58%) 500 319,800 0.06 (%)
11:27:06 34.1 -0.1 (-0.29%) 200 319,300 0.03 (%)
11:26:34 34.0 -0.2 (-0.58%) 5,000 319,100 0.65 (%)
11:26:03 34.0 -0.2 (-0.58%) 3,000 314,100 0.39 (%)
11:25:56 34.0 -0.2 (-0.58%) 500 311,100 0.06 (%)
11:22:51 34.0 -0.2 (-0.58%) 100 310,600 0.01 (%)
11:19:55 34.0 -0.2 (-0.58%) 1,000 310,500 0.13 (%)
11:19:12 34.0 -0.2 (-0.58%) 600 309,500 0.08 (%)
11:18:27 34.0 -0.2 (-0.58%) 200 308,900 0.03 (%)
11:18:19 34.0 -0.2 (-0.58%) 200 308,700 0.03 (%)
11:18:14 34.0 -0.2 (-0.58%) 1,000 308,500 0.13 (%)
11:17:08 34.0 -0.2 (-0.58%) 1,000 307,500 0.13 (%)
11:16:40 34.1 -0.1 (-0.29%) 100 306,500 0.01 (%)
11:15:36 34.0 -0.2 (-0.58%) 100 306,400 0.01 (%)
11:12:38 34.1 -0.1 (-0.29%) 2,000 306,300 0.26 (%)
11:12:32 34.1 -0.1 (-0.29%) 10,900 304,300 1.41 (%)
11:12:10 34.1 -0.1 (-0.29%) 1,000 293,400 0.13 (%)
11:11:52 34.1 -0.1 (-0.29%) 1,000 292,400 0.13 (%)
11:10:47 34.1 -0.1 (-0.29%) 1,100 291,400 0.14 (%)
11:10:37 34.1 -0.1 (-0.29%) 400 290,300 0.05 (%)
11:10:15 34.1 -0.1 (-0.29%) 200 289,900 0.03 (%)
11:10:10 34.1 -0.1 (-0.29%) 500 289,700 0.06 (%)
11:09:27 34.1 -0.1 (-0.29%) 14,000 289,200 1.81 (%)
11:08:56 34.1 -0.1 (-0.29%) 3,000 275,200 0.39 (%)
11:08:52 34.1 -0.1 (-0.29%) 300 272,200 0.04 (%)
11:08:15 34.1 -0.1 (-0.29%) 100 271,900 0.01 (%)
11:06:59 34.2 0.0 (0.00%) 1,000 271,800 0.13 (%)
11:05:15 34.2 0.0 (0.00%) 100 270,800 0.01 (%)
11:04:48 34.2 0.0 (0.00%) 100 270,700 0.01 (%)
11:03:56 34.1 -0.1 (-0.29%) 100 270,600 0.01 (%)
11:03:49 34.2 0.0 (0.00%) 100 270,500 0.01 (%)
11:03:31 34.2 0.0 (0.00%) 1,000 270,400 0.13 (%)
11:03:15 34.1 -0.1 (-0.29%) 100 269,400 0.01 (%)
11:02:45 34.1 -0.1 (-0.29%) 100 269,300 0.01 (%)
11:02:13 34.1 -0.1 (-0.29%) 5,000 269,200 0.65 (%)
11:02:06 34.1 -0.1 (-0.29%) 1,000 264,200 0.13 (%)
11:01:45 34.1 -0.1 (-0.29%) 1,000 263,200 0.13 (%)
11:01:39 34.1 -0.1 (-0.29%) 1,000 262,200 0.13 (%)
11:01:32 34.1 -0.1 (-0.29%) 7,900 261,200 1.02 (%)
11:01:08 34.1 -0.1 (-0.29%) 600 253,300 0.08 (%)
10:59:05 34.1 -0.1 (-0.29%) 100 252,700 0.01 (%)
10:58:52 34.1 -0.1 (-0.29%) 100 252,600 0.01 (%)
10:58:48 34.1 -0.1 (-0.29%) 3,000 252,500 0.39 (%)
10:58:25 34.1 -0.1 (-0.29%) 100 249,500 0.01 (%)
10:58:08 34.1 -0.1 (-0.29%) 100 249,400 0.01 (%)
10:57:53 34.1 -0.1 (-0.29%) 100 249,300 0.01 (%)
10:57:48 34.1 -0.1 (-0.29%) 8,900 249,200 1.15 (%)
10:57:31 34.1 -0.1 (-0.29%) 2,500 240,300 0.32 (%)
10:57:09 34.0 -0.2 (-0.58%) 1,000 237,800 0.13 (%)
10:57:02 34.0 -0.2 (-0.58%) 2,000 236,800 0.26 (%)
10:56:51 34.0 -0.2 (-0.58%) 1,000 234,800 0.13 (%)
10:56:37 34.0 -0.2 (-0.58%) 400 233,800 0.05 (%)
10:56:18 34.1 -0.1 (-0.29%) 10,000 233,400 1.29 (%)
10:55:02 34.0 -0.2 (-0.58%) 200 223,400 0.03 (%)
10:54:39 34.0 -0.2 (-0.58%) 200 223,200 0.03 (%)
10:54:12 34.0 -0.2 (-0.58%) 1,000 223,000 0.13 (%)
10:53:30 34.0 -0.2 (-0.58%) 700 222,000 0.09 (%)
10:53:04 34.0 -0.2 (-0.58%) 500 221,300 0.06 (%)
10:52:50 34.0 -0.2 (-0.58%) 5,000 220,800 0.65 (%)
10:52:29 34.0 -0.2 (-0.58%) 1,000 215,800 0.13 (%)
10:52:26 34.0 -0.2 (-0.58%) 3,000 214,800 0.39 (%)
10:52:21 34.0 -0.2 (-0.58%) 5,000 211,800 0.65 (%)
10:52:04 34.0 -0.2 (-0.58%) 1,000 206,800 0.13 (%)
10:51:22 34.0 -0.2 (-0.58%) 100 205,800 0.01 (%)
10:51:07 34.0 -0.2 (-0.58%) 2,000 205,700 0.26 (%)
10:51:00 34.0 -0.2 (-0.58%) 2,000 203,700 0.26 (%)
10:50:35 34.1 -0.1 (-0.29%) 1,000 201,700 0.13 (%)
10:50:33 34.0 -0.2 (-0.58%) 2,700 200,700 0.35 (%)
10:50:26 34.1 -0.1 (-0.29%) 100 198,000 0.01 (%)
10:49:31 34.1 -0.1 (-0.29%) 100 197,900 0.01 (%)
10:48:12 34.1 -0.1 (-0.29%) 300 197,800 0.04 (%)
10:48:08 34.1 -0.1 (-0.29%) 1,000 197,500 0.13 (%)
10:47:51 34.1 -0.1 (-0.29%) 7,500 196,500 0.97 (%)
10:47:24 34.1 -0.1 (-0.29%) 1,000 189,000 0.13 (%)
10:45:07 34.1 -0.1 (-0.29%) 100 188,000 0.01 (%)
10:45:06 34.1 -0.1 (-0.29%) 200 187,900 0.03 (%)
10:44:05 34.1 -0.1 (-0.29%) 100 187,700 0.01 (%)
10:43:44 34.1 -0.1 (-0.29%) 100 187,600 0.01 (%)
10:43:22 34.1 -0.1 (-0.29%) 100 187,500 0.01 (%)
10:42:53 34.0 -0.2 (-0.58%) 300 187,400 0.04 (%)
10:42:37 34.0 -0.2 (-0.58%) 500 187,100 0.06 (%)
10:42:23 34.0 -0.2 (-0.58%) 1,000 186,600 0.13 (%)
10:40:54 34.1 -0.1 (-0.29%) 200 185,600 0.03 (%)
10:40:41 34.1 -0.1 (-0.29%) 200 185,400 0.03 (%)
10:40:00 34.1 -0.1 (-0.29%) 300 185,200 0.04 (%)
10:39:47 34.1 -0.1 (-0.29%) 1,000 184,900 0.13 (%)
10:39:40 34.1 -0.1 (-0.29%) 100 183,900 0.01 (%)
10:38:42 34.1 -0.1 (-0.29%) 200 183,800 0.03 (%)
10:38:31 34.0 -0.2 (-0.58%) 2,800 183,600 0.36 (%)
10:38:02 34.0 -0.2 (-0.58%) 2,000 180,800 0.26 (%)
10:36:55 34.0 -0.2 (-0.58%) 1,000 178,800 0.13 (%)
10:36:35 34.0 -0.2 (-0.58%) 1,200 177,800 0.15 (%)
10:36:18 34.1 -0.1 (-0.29%) 3,300 176,600 0.43 (%)
10:35:28 34.0 -0.2 (-0.58%) 1,000 173,300 0.13 (%)
10:35:20 34.0 -0.2 (-0.58%) 500 172,300 0.06 (%)
10:34:36 34.0 -0.2 (-0.58%) 100 171,800 0.01 (%)
10:34:33 34.0 -0.2 (-0.58%) 100 171,700 0.01 (%)
10:34:28 34.0 -0.2 (-0.58%) 2,500 171,600 0.32 (%)
10:34:03 34.0 -0.2 (-0.58%) 300 169,100 0.04 (%)
10:33:07 34.1 -0.1 (-0.29%) 1,500 168,800 0.19 (%)
10:32:58 34.1 -0.1 (-0.29%) 300 167,300 0.04 (%)
10:32:10 34.1 -0.1 (-0.29%) 1,500 167,000 0.19 (%)
10:32:02 34.1 -0.1 (-0.29%) 3,000 165,500 0.39 (%)
10:31:02 34.0 -0.2 (-0.58%) 100 162,500 0.01 (%)
10:30:29 34.0 -0.2 (-0.58%) 100 162,400 0.01 (%)
10:29:49 34.1 -0.1 (-0.29%) 1,000 162,300 0.13 (%)
10:29:40 34.1 -0.1 (-0.29%) 700 161,300 0.09 (%)
10:29:32 34.1 -0.1 (-0.29%) 200 160,600 0.03 (%)
10:28:46 34.1 -0.1 (-0.29%) 300 160,400 0.04 (%)
10:28:44 34.1 -0.1 (-0.29%) 100 160,100 0.01 (%)
10:28:36 34.1 -0.1 (-0.29%) 700 160,000 0.09 (%)
10:28:24 34.1 -0.1 (-0.29%) 20,000 159,300 2.58 (%)
10:26:46 34.2 0.0 (0.00%) 1,500 139,300 0.19 (%)
10:26:39 34.1 -0.1 (-0.29%) 200 137,800 0.03 (%)
10:25:44 34.1 -0.1 (-0.29%) 400 137,600 0.05 (%)
10:25:25 34.1 -0.1 (-0.29%) 100 137,200 0.01 (%)
10:25:16 34.1 -0.1 (-0.29%) 3,000 137,100 0.39 (%)
10:24:18 34.1 -0.1 (-0.29%) 100 134,100 0.01 (%)
10:23:26 34.2 0.0 (0.00%) 1,000 134,000 0.13 (%)
10:22:21 34.2 0.0 (0.00%) 3,700 133,000 0.48 (%)
10:18:08 34.2 0.0 (0.00%) 10,000 129,300 1.29 (%)
10:17:47 34.2 0.0 (0.00%) 400 119,300 0.05 (%)
10:17:22 34.1 -0.1 (-0.29%) 200 118,900 0.03 (%)
10:16:47 34.1 -0.1 (-0.29%) 200 118,700 0.03 (%)
10:16:25 34.1 -0.1 (-0.29%) 300 118,500 0.04 (%)
10:11:55 34.1 -0.1 (-0.29%) 300 118,200 0.04 (%)
10:09:59 34.1 -0.1 (-0.29%) 100 117,900 0.01 (%)
10:09:51 34.1 -0.1 (-0.29%) 100 117,800 0.01 (%)
10:08:22 34.1 -0.1 (-0.29%) 100 117,700 0.01 (%)
10:08:12 34.1 -0.1 (-0.29%) 1,000 117,600 0.13 (%)
10:07:53 34.1 -0.1 (-0.29%) 300 116,600 0.04 (%)
10:07:19 34.1 -0.1 (-0.29%) 100 116,300 0.01 (%)
10:06:47 34.1 -0.1 (-0.29%) 200 116,200 0.03 (%)
10:05:26 34.2 0.0 (0.00%) 300 116,000 0.04 (%)
10:04:12 34.2 0.0 (0.00%) 300 115,700 0.04 (%)
10:03:57 34.2 0.0 (0.00%) 100 115,400 0.01 (%)
10:03:31 34.2 0.0 (0.00%) 200 115,300 0.03 (%)
10:03:26 34.1 -0.1 (-0.29%) 1,000 115,100 0.13 (%)
10:01:40 34.1 -0.1 (-0.29%) 700 114,100 0.09 (%)
10:01:17 34.1 -0.1 (-0.29%) 100 113,400 0.01 (%)
10:01:10 34.1 -0.1 (-0.29%) 500 113,300 0.06 (%)
10:00:27 34.3 +0.1 (+0.29%) 900 112,800 0.12 (%)
09:59:54 34.3 +0.1 (+0.29%) 8,600 111,900 1.11 (%)
09:59:47 34.2 0.0 (0.00%) 1,000 103,300 0.13 (%)
09:59:28 34.2 0.0 (0.00%) 8,000 102,300 1.03 (%)
09:58:09 34.2 0.0 (0.00%) 300 94,300 0.04 (%)
09:57:52 34.2 0.0 (0.00%) 1,100 94,000 0.14 (%)
09:57:38 34.2 0.0 (0.00%) 700 92,900 0.09 (%)
09:56:44 34.2 0.0 (0.00%) 600 92,200 0.08 (%)
09:56:12 34.2 0.0 (0.00%) 1,000 91,600 0.13 (%)
09:55:49 34.2 0.0 (0.00%) 200 90,600 0.03 (%)
09:55:34 34.2 0.0 (0.00%) 200 90,400 0.03 (%)
09:55:14 34.2 0.0 (0.00%) 1,000 90,200 0.13 (%)
09:54:10 34.2 0.0 (0.00%) 100 89,200 0.01 (%)
09:53:43 34.1 -0.1 (-0.29%) 1,000 89,100 0.13 (%)
09:53:29 34.1 -0.1 (-0.29%) 800 88,100 0.1 (%)
09:53:28 34.1 -0.1 (-0.29%) 700 87,300 0.09 (%)
09:52:56 34.1 -0.1 (-0.29%) 1,000 86,600 0.13 (%)
09:48:44 34.1 -0.1 (-0.29%) 900 85,600 0.12 (%)
09:48:30 34.0 -0.2 (-0.58%) 10,000 84,700 1.29 (%)
09:48:25 34.1 -0.1 (-0.29%) 200 74,700 0.03 (%)
09:48:05 34.1 -0.1 (-0.29%) 300 74,500 0.04 (%)
09:47:46 34.1 -0.1 (-0.29%) 200 74,200 0.03 (%)
09:47:43 34.0 -0.2 (-0.58%) 100 74,000 0.01 (%)
09:47:17 34.1 -0.1 (-0.29%) 500 73,900 0.06 (%)
09:46:51 34.1 -0.1 (-0.29%) 100 73,400 0.01 (%)
09:46:44 34.1 -0.1 (-0.29%) 400 73,300 0.05 (%)
09:46:34 34.1 -0.1 (-0.29%) 1,000 72,900 0.13 (%)
09:46:28 34.1 -0.1 (-0.29%) 200 71,900 0.03 (%)
09:45:27 34.1 -0.1 (-0.29%) 500 71,700 0.06 (%)
09:44:55 34.1 -0.1 (-0.29%) 1,000 71,200 0.13 (%)
09:44:30 34.0 -0.2 (-0.58%) 10,000 70,200 1.29 (%)
09:43:55 34.0 -0.2 (-0.58%) 900 60,200 0.12 (%)
09:43:18 34.1 -0.1 (-0.29%) 500 59,300 0.06 (%)
09:43:15 34.1 -0.1 (-0.29%) 2,000 58,800 0.26 (%)
09:41:37 34.1 -0.1 (-0.29%) 100 56,800 0.01 (%)
09:41:20 34.1 -0.1 (-0.29%) 2,000 56,700 0.26 (%)
09:40:43 34.1 -0.1 (-0.29%) 100 54,700 0.01 (%)
09:40:31 34.0 -0.2 (-0.58%) 200 54,600 0.03 (%)
09:39:23 34.0 -0.2 (-0.58%) 300 54,400 0.04 (%)
09:37:47 34.0 -0.2 (-0.58%) 300 54,100 0.04 (%)
09:37:22 34.0 -0.2 (-0.58%) 100 53,800 0.01 (%)
09:36:49 34.0 -0.2 (-0.58%) 500 53,700 0.06 (%)
09:35:59 34.1 -0.1 (-0.29%) 500 53,200 0.06 (%)
09:35:28 34.1 -0.1 (-0.29%) 1,100 52,700 0.14 (%)
09:35:06 34.1 -0.1 (-0.29%) 3,000 51,600 0.39 (%)
09:34:49 34.1 -0.1 (-0.29%) 700 48,600 0.09 (%)
09:33:10 34.1 -0.1 (-0.29%) 300 47,900 0.04 (%)
09:32:48 34.1 -0.1 (-0.29%) 1,000 47,600 0.13 (%)
09:32:45 34.1 -0.1 (-0.29%) 1,000 46,600 0.13 (%)
09:32:35 34.1 -0.1 (-0.29%) 1,000 45,600 0.13 (%)
09:32:11 34.1 -0.1 (-0.29%) 200 44,600 0.03 (%)
09:30:42 34.1 -0.1 (-0.29%) 100 44,400 0.01 (%)
09:30:41 34.1 -0.1 (-0.29%) 500 44,300 0.06 (%)
09:29:55 34.1 -0.1 (-0.29%) 500 43,800 0.06 (%)
09:29:43 34.1 -0.1 (-0.29%) 200 43,300 0.03 (%)
09:28:44 34.2 0.0 (0.00%) 100 43,100 0.01 (%)
09:28:41 34.2 0.0 (0.00%) 100 43,000 0.01 (%)
09:28:37 34.2 0.0 (0.00%) 100 42,900 0.01 (%)
09:28:28 34.2 0.0 (0.00%) 800 42,800 0.1 (%)
09:28:17 34.2 0.0 (0.00%) 1,000 42,000 0.13 (%)
09:28:06 34.3 +0.1 (+0.29%) 600 41,000 0.08 (%)
09:27:49 34.2 0.0 (0.00%) 10,000 40,400 1.29 (%)
09:27:29 34.3 +0.1 (+0.29%) 600 30,400 0.08 (%)
09:25:48 34.3 +0.1 (+0.29%) 200 29,800 0.03 (%)
09:25:16 34.3 +0.1 (+0.29%) 300 29,600 0.04 (%)
09:25:15 34.3 +0.1 (+0.29%) 300 29,300 0.04 (%)
09:25:02 34.3 +0.1 (+0.29%) 400 29,000 0.05 (%)
09:24:39 34.3 +0.1 (+0.29%) 1,000 28,600 0.13 (%)
09:24:13 34.3 +0.1 (+0.29%) 600 27,600 0.08 (%)
09:23:57 34.3 +0.1 (+0.29%) 1,500 27,000 0.19 (%)
09:23:54 34.3 +0.1 (+0.29%) 1,000 25,500 0.13 (%)
09:23:47 34.3 +0.1 (+0.29%) 600 24,500 0.08 (%)
09:23:32 34.3 +0.1 (+0.29%) 300 23,900 0.04 (%)
09:23:08 34.3 +0.1 (+0.29%) 500 23,600 0.06 (%)
09:21:33 34.3 +0.1 (+0.29%) 1,000 23,100 0.13 (%)
09:21:02 34.3 +0.1 (+0.29%) 800 22,100 0.1 (%)
09:20:53 34.3 +0.1 (+0.29%) 1,100 21,300 0.14 (%)
09:20:22 34.3 +0.1 (+0.29%) 100 20,200 0.01 (%)
09:20:06 34.3 +0.1 (+0.29%) 200 20,100 0.03 (%)
09:19:42 34.3 +0.1 (+0.29%) 1,700 19,900 0.22 (%)
09:18:48 34.2 0.0 (0.00%) 1,400 18,200 0.18 (%)
09:18:36 34.2 0.0 (0.00%) 500 16,800 0.06 (%)
09:18:19 34.2 0.0 (0.00%) 2,000 16,300 0.26 (%)
09:18:16 34.2 0.0 (0.00%) 100 14,300 0.01 (%)
09:18:11 34.2 0.0 (0.00%) 1,500 14,200 0.19 (%)
09:18:02 34.2 0.0 (0.00%) 100 12,700 0.01 (%)
09:17:43 34.3 +0.1 (+0.29%) 100 12,600 0.01 (%)
09:17:19 34.1 -0.1 (-0.29%) 400 12,500 0.05 (%)
09:11:36 34.0 -0.2 (-0.58%) 400 12,100 0.05 (%)
09:10:09 34.0 -0.2 (-0.58%) 6,300 11,700 0.81 (%)
09:08:42 34.0 -0.2 (-0.58%) 500 5,400 0.06 (%)
09:08:30 34.0 -0.2 (-0.58%) 200 4,900 0.03 (%)
09:03:18 34.0 -0.2 (-0.58%) 400 4,700 0.05 (%)
09:02:40 34.0 -0.2 (-0.58%) 300 4,300 0.04 (%)
09:01:58 34.5 +0.3 (+0.88%) 1,500 4,000 0.19 (%)
09:00:32 34.2 0.0 (0.00%) 2,500 2,500 0.32 (%)

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