TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK PVT - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 21.10 Max: 21.40 Min: 21.10 Mở cửa: 21.30
Hiện tại: 21.30 +0.2 (+0.95%) Tổng khối lượng: 59,720

Tổng hợp

Giá Khối lượng Tỷ trọng
21.10 10 0.02 (%)
21.15 1,150 1.93 (%)
21.20 10,640 17.82 (%)
21.25 16,370 27.41 (%)
21.30 16,280 27.26 (%)
21.35 14,380 24.08 (%)
21.40 890 1.49 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
11:07:19 21.35 +0.25 (+1.18%) 90 59,720 0.15 (%)
11:07:16 21.35 +0.25 (+1.18%) 180 59,630 0.3 (%)
11:07:12 21.35 +0.25 (+1.18%) 490 59,450 0.82 (%)
11:07:05 21.35 +0.25 (+1.18%) 10 58,960 0.02 (%)
11:06:58 21.35 +0.25 (+1.18%) 300 58,950 0.5 (%)
11:06:56 21.35 +0.25 (+1.18%) 200 58,650 0.33 (%)
11:06:52 21.35 +0.25 (+1.18%) 20 58,450 0.03 (%)
11:06:48 21.35 +0.25 (+1.18%) 210 58,430 0.35 (%)
11:06:45 21.35 +0.25 (+1.18%) 50 58,220 0.08 (%)
11:06:25 21.35 +0.25 (+1.18%) 100 58,170 0.17 (%)
11:06:20 21.35 +0.25 (+1.18%) 80 58,070 0.13 (%)
11:06:17 21.35 +0.25 (+1.18%) 80 57,990 0.13 (%)
11:06:15 21.35 +0.25 (+1.18%) 500 57,910 0.84 (%)
11:06:12 21.35 +0.25 (+1.18%) 10 57,410 0.02 (%)
11:05:54 21.35 +0.25 (+1.18%) 80 57,400 0.13 (%)
11:04:12 21.35 +0.25 (+1.18%) 10 57,320 0.02 (%)
11:03:41 21.35 +0.25 (+1.18%) 1,000 57,310 1.67 (%)
11:03:34 21.35 +0.25 (+1.18%) 90 56,310 0.15 (%)
11:03:15 21.35 +0.25 (+1.18%) 20 56,220 0.03 (%)
11:02:10 21.35 +0.25 (+1.18%) 10 56,200 0.02 (%)
11:01:53 21.35 +0.25 (+1.18%) 20 56,190 0.03 (%)
11:01:43 21.35 +0.25 (+1.18%) 100 56,170 0.17 (%)
11:01:24 21.30 +0.20 (+0.95%) 140 56,070 0.23 (%)
11:00:41 21.35 +0.25 (+1.18%) 350 55,930 0.59 (%)
11:00:04 21.35 +0.25 (+1.18%) 10 55,580 0.02 (%)
10:59:55 21.35 +0.25 (+1.18%) 250 55,570 0.42 (%)
10:59:50 21.35 +0.25 (+1.18%) 50 55,320 0.08 (%)
10:59:29 21.35 +0.25 (+1.18%) 290 55,270 0.49 (%)
10:58:32 21.35 +0.25 (+1.18%) 50 54,980 0.08 (%)
10:58:23 21.35 +0.25 (+1.18%) 160 54,930 0.27 (%)
10:58:14 21.35 +0.25 (+1.18%) 900 54,770 1.51 (%)
10:57:59 21.35 +0.25 (+1.18%) 290 53,870 0.49 (%)
10:57:58 21.35 +0.25 (+1.18%) 210 53,580 0.35 (%)
10:57:44 21.30 +0.20 (+0.95%) 50 53,370 0.08 (%)
10:57:22 21.30 +0.20 (+0.95%) 1,770 53,320 2.96 (%)
10:56:55 21.25 +0.15 (+0.71%) 420 51,550 0.7 (%)
10:56:41 21.25 +0.15 (+0.71%) 10 51,130 0.02 (%)
10:56:33 21.25 +0.15 (+0.71%) 500 51,120 0.84 (%)
10:55:42 21.25 +0.15 (+0.71%) 150 50,620 0.25 (%)
10:55:34 21.25 +0.15 (+0.71%) 10 50,470 0.02 (%)
10:55:24 21.25 +0.15 (+0.71%) 40 50,460 0.07 (%)
10:55:01 21.25 +0.15 (+0.71%) 10 50,420 0.02 (%)
10:54:36 21.25 +0.15 (+0.71%) 1,000 50,410 1.67 (%)
10:52:56 21.25 +0.15 (+0.71%) 40 49,410 0.07 (%)
10:52:14 21.25 +0.15 (+0.71%) 10 49,370 0.02 (%)
10:52:01 21.25 +0.15 (+0.71%) 40 49,360 0.07 (%)
10:51:32 21.25 +0.15 (+0.71%) 200 49,320 0.33 (%)
10:50:17 21.20 +0.10 (+0.47%) 30 49,120 0.05 (%)
10:49:53 21.20 +0.10 (+0.47%) 200 49,090 0.33 (%)
10:49:11 21.20 +0.10 (+0.47%) 10 48,890 0.02 (%)
10:48:41 21.20 +0.10 (+0.47%) 200 48,880 0.33 (%)
10:48:19 21.20 +0.10 (+0.47%) 50 48,680 0.08 (%)
10:47:15 21.20 +0.10 (+0.47%) 100 48,630 0.17 (%)
10:46:05 21.15 +0.05 (+0.24%) 120 48,530 0.2 (%)
10:45:16 21.20 +0.10 (+0.47%) 350 48,410 0.59 (%)
10:44:03 21.20 +0.10 (+0.47%) 200 48,060 0.33 (%)
10:44:02 21.20 +0.10 (+0.47%) 690 47,860 1.16 (%)
10:43:55 21.20 +0.10 (+0.47%) 1,000 47,170 1.67 (%)
10:43:24 21.20 +0.10 (+0.47%) 750 46,170 1.26 (%)
10:42:55 21.20 +0.10 (+0.47%) 400 45,420 0.67 (%)
10:42:28 21.25 +0.15 (+0.71%) 50 45,020 0.08 (%)
10:42:23 21.20 +0.10 (+0.47%) 100 44,970 0.17 (%)
10:41:18 21.20 +0.10 (+0.47%) 400 44,870 0.67 (%)
10:40:01 21.20 +0.10 (+0.47%) 10 44,470 0.02 (%)
10:39:44 21.20 +0.10 (+0.47%) 100 44,460 0.17 (%)
10:38:56 21.20 +0.10 (+0.47%) 300 44,360 0.5 (%)
10:38:42 21.20 +0.10 (+0.47%) 60 44,060 0.1 (%)
10:38:03 21.20 +0.10 (+0.47%) 300 44,000 0.5 (%)
10:37:53 21.20 +0.10 (+0.47%) 70 43,700 0.12 (%)
10:37:15 21.20 +0.10 (+0.47%) 50 43,630 0.08 (%)
10:37:00 21.25 +0.15 (+0.71%) 100 43,580 0.17 (%)
10:36:49 21.20 +0.10 (+0.47%) 370 43,480 0.62 (%)
10:36:05 21.25 +0.15 (+0.71%) 70 43,110 0.12 (%)
10:35:21 21.20 +0.10 (+0.47%) 110 43,040 0.18 (%)
10:34:22 21.25 +0.15 (+0.71%) 130 42,930 0.22 (%)
10:33:08 21.20 +0.10 (+0.47%) 50 42,800 0.08 (%)
10:31:48 21.25 +0.15 (+0.71%) 140 42,750 0.23 (%)
10:31:00 21.25 +0.15 (+0.71%) 990 42,610 1.66 (%)
10:29:45 21.25 +0.15 (+0.71%) 110 41,620 0.18 (%)
10:28:20 21.25 +0.15 (+0.71%) 100 41,510 0.17 (%)
10:27:45 21.25 +0.15 (+0.71%) 300 41,410 0.5 (%)
10:26:10 21.25 +0.15 (+0.71%) 100 41,110 0.17 (%)
10:25:58 21.25 +0.15 (+0.71%) 70 41,010 0.12 (%)
10:25:53 21.25 +0.15 (+0.71%) 1,730 40,940 2.9 (%)
10:25:51 21.25 +0.15 (+0.71%) 220 39,210 0.37 (%)
10:25:29 21.25 +0.15 (+0.71%) 200 38,990 0.33 (%)
10:24:37 21.25 +0.15 (+0.71%) 60 38,790 0.1 (%)
10:23:18 21.30 +0.20 (+0.95%) 500 38,730 0.84 (%)
10:22:49 21.30 +0.20 (+0.95%) 50 38,230 0.08 (%)
10:20:25 21.25 +0.15 (+0.71%) 50 38,180 0.08 (%)
10:20:06 21.30 +0.20 (+0.95%) 1,000 38,130 1.67 (%)
10:19:53 21.30 +0.20 (+0.95%) 800 37,130 1.34 (%)
10:19:40 21.30 +0.20 (+0.95%) 750 36,330 1.26 (%)
10:19:04 21.35 +0.25 (+1.18%) 100 35,580 0.17 (%)
10:18:37 21.35 +0.25 (+1.18%) 500 35,480 0.84 (%)
10:18:27 21.35 +0.25 (+1.18%) 10 34,980 0.02 (%)
10:17:01 21.35 +0.25 (+1.18%) 510 34,970 0.85 (%)
10:16:52 21.35 +0.25 (+1.18%) 300 34,460 0.5 (%)
10:16:49 21.35 +0.25 (+1.18%) 110 34,160 0.18 (%)
10:16:17 21.35 +0.25 (+1.18%) 100 34,050 0.17 (%)
10:16:14 21.35 +0.25 (+1.18%) 500 33,950 0.84 (%)
10:16:10 21.35 +0.25 (+1.18%) 300 33,450 0.5 (%)
10:16:03 21.35 +0.25 (+1.18%) 300 33,150 0.5 (%)
10:15:55 21.35 +0.25 (+1.18%) 10 32,850 0.02 (%)
10:15:28 21.35 +0.25 (+1.18%) 200 32,840 0.33 (%)
10:15:12 21.35 +0.25 (+1.18%) 100 32,640 0.17 (%)
10:15:11 21.35 +0.25 (+1.18%) 220 32,540 0.37 (%)
10:14:33 21.35 +0.25 (+1.18%) 10 32,320 0.02 (%)
10:14:30 21.35 +0.25 (+1.18%) 500 32,310 0.84 (%)
10:13:23 21.35 +0.25 (+1.18%) 540 31,810 0.9 (%)
10:12:49 21.35 +0.25 (+1.18%) 40 31,270 0.07 (%)
10:12:38 21.35 +0.25 (+1.18%) 100 31,230 0.17 (%)
10:12:00 21.35 +0.25 (+1.18%) 1,000 31,130 1.67 (%)
10:10:37 21.35 +0.25 (+1.18%) 50 30,130 0.08 (%)
10:10:29 21.35 +0.25 (+1.18%) 180 30,080 0.3 (%)
10:10:04 21.35 +0.25 (+1.18%) 110 29,900 0.18 (%)
10:09:46 21.35 +0.25 (+1.18%) 300 29,790 0.5 (%)
10:09:26 21.35 +0.25 (+1.18%) 1,000 29,490 1.67 (%)
10:08:58 21.30 +0.20 (+0.95%) 1,440 28,490 2.41 (%)
10:08:45 21.30 +0.20 (+0.95%) 100 27,050 0.17 (%)
10:08:16 21.30 +0.20 (+0.95%) 510 26,950 0.85 (%)
10:06:08 21.30 +0.20 (+0.95%) 10 26,440 0.02 (%)
10:05:46 21.30 +0.20 (+0.95%) 100 26,430 0.17 (%)
10:04:56 21.30 +0.20 (+0.95%) 500 26,330 0.84 (%)
10:04:55 21.25 +0.15 (+0.71%) 10 25,830 0.02 (%)
10:04:50 21.30 +0.20 (+0.95%) 20 25,820 0.03 (%)
10:03:46 21.30 +0.20 (+0.95%) 50 25,800 0.08 (%)
10:03:44 21.30 +0.20 (+0.95%) 300 25,750 0.5 (%)
10:03:23 21.25 +0.15 (+0.71%) 10 25,450 0.02 (%)
10:01:59 21.30 +0.20 (+0.95%) 70 25,440 0.12 (%)
10:01:57 21.30 +0.20 (+0.95%) 1,000 25,370 1.67 (%)
10:01:17 21.30 +0.20 (+0.95%) 170 24,370 0.28 (%)
10:00:26 21.30 +0.20 (+0.95%) 20 24,200 0.03 (%)
10:00:20 21.30 +0.20 (+0.95%) 100 24,180 0.17 (%)
09:59:13 21.25 +0.15 (+0.71%) 30 24,080 0.05 (%)
09:58:48 21.25 +0.15 (+0.71%) 500 24,050 0.84 (%)
09:58:41 21.20 +0.10 (+0.47%) 100 23,550 0.17 (%)
09:57:55 21.20 +0.10 (+0.47%) 100 23,450 0.17 (%)
09:57:48 21.20 +0.10 (+0.47%) 50 23,350 0.08 (%)
09:56:15 21.20 +0.10 (+0.47%) 100 23,300 0.17 (%)
09:56:05 21.25 +0.15 (+0.71%) 830 23,200 1.39 (%)
09:55:18 21.25 +0.15 (+0.71%) 170 22,370 0.28 (%)
09:55:10 21.25 +0.15 (+0.71%) 100 22,200 0.17 (%)
09:54:46 21.20 +0.10 (+0.47%) 50 22,100 0.08 (%)
09:54:40 21.25 +0.15 (+0.71%) 1,010 22,050 1.69 (%)
09:54:16 21.25 +0.15 (+0.71%) 10 21,040 0.02 (%)
09:53:17 21.20 +0.10 (+0.47%) 20 21,030 0.03 (%)
09:52:15 21.25 +0.15 (+0.71%) 300 21,010 0.5 (%)
09:51:50 21.25 +0.15 (+0.71%) 50 20,710 0.08 (%)
09:50:42 21.20 +0.10 (+0.47%) 20 20,660 0.03 (%)
09:50:03 21.20 +0.10 (+0.47%) 200 20,640 0.33 (%)
09:49:52 21.20 +0.10 (+0.47%) 150 20,440 0.25 (%)
09:49:47 21.25 +0.15 (+0.71%) 10 20,290 0.02 (%)
09:49:01 21.25 +0.15 (+0.71%) 600 20,280 1.0 (%)
09:48:51 21.25 +0.15 (+0.71%) 110 19,680 0.18 (%)
09:48:12 21.25 +0.15 (+0.71%) 100 19,570 0.17 (%)
09:48:10 21.25 +0.15 (+0.71%) 200 19,470 0.33 (%)
09:48:08 21.25 +0.15 (+0.71%) 20 19,270 0.03 (%)
09:47:07 21.25 +0.15 (+0.71%) 10 19,250 0.02 (%)
09:46:49 21.25 +0.15 (+0.71%) 30 19,240 0.05 (%)
09:46:31 21.25 +0.15 (+0.71%) 250 19,210 0.42 (%)
09:46:29 21.30 +0.20 (+0.95%) 10 18,960 0.02 (%)
09:46:19 21.25 +0.15 (+0.71%) 1,020 18,950 1.71 (%)
09:45:41 21.30 +0.20 (+0.95%) 10 17,930 0.02 (%)
09:45:40 21.25 +0.15 (+0.71%) 200 17,920 0.33 (%)
09:45:26 21.25 +0.15 (+0.71%) 2,180 17,720 3.65 (%)
09:44:43 21.30 +0.20 (+0.95%) 60 15,540 0.1 (%)
09:43:46 21.30 +0.20 (+0.95%) 150 15,480 0.25 (%)
09:43:03 21.25 +0.15 (+0.71%) 370 15,330 0.62 (%)
09:42:56 21.30 +0.20 (+0.95%) 1,530 14,960 2.56 (%)
09:42:00 21.35 +0.25 (+1.18%) 850 13,430 1.42 (%)
09:41:56 21.35 +0.25 (+1.18%) 100 12,580 0.17 (%)
09:41:40 21.40 +0.30 (+1.42%) 100 12,480 0.17 (%)
09:41:14 21.40 +0.30 (+1.42%) 20 12,380 0.03 (%)
09:40:46 21.40 +0.30 (+1.42%) 170 12,360 0.28 (%)
09:40:27 21.40 +0.30 (+1.42%) 550 12,190 0.92 (%)
09:39:52 21.40 +0.30 (+1.42%) 50 11,640 0.08 (%)
09:39:41 21.35 +0.25 (+1.18%) 100 11,590 0.17 (%)
09:39:18 21.30 +0.20 (+0.95%) 10 11,490 0.02 (%)
09:38:49 21.30 +0.20 (+0.95%) 850 11,480 1.42 (%)
09:38:19 21.30 +0.20 (+0.95%) 150 10,630 0.25 (%)
09:38:18 21.35 +0.25 (+1.18%) 30 10,480 0.05 (%)
09:37:52 21.30 +0.20 (+0.95%) 10 10,450 0.02 (%)
09:36:39 21.30 +0.20 (+0.95%) 230 10,440 0.39 (%)
09:36:38 21.30 +0.20 (+0.95%) 200 10,210 0.33 (%)
09:36:34 21.30 +0.20 (+0.95%) 300 10,010 0.5 (%)
09:36:25 21.30 +0.20 (+0.95%) 200 9,710 0.33 (%)
09:36:17 21.30 +0.20 (+0.95%) 10 9,510 0.02 (%)
09:35:49 21.30 +0.20 (+0.95%) 80 9,500 0.13 (%)
09:35:35 21.30 +0.20 (+0.95%) 800 9,420 1.34 (%)
09:35:33 21.25 +0.15 (+0.71%) 100 8,620 0.17 (%)
09:35:32 21.25 +0.15 (+0.71%) 560 8,520 0.94 (%)
09:33:06 21.20 +0.10 (+0.47%) 20 7,960 0.03 (%)
09:32:53 21.20 +0.10 (+0.47%) 250 7,940 0.42 (%)
09:32:51 21.15 +0.05 (+0.24%) 100 7,690 0.17 (%)
09:32:42 21.20 +0.10 (+0.47%) 480 7,590 0.8 (%)
09:32:41 21.20 +0.10 (+0.47%) 60 7,110 0.1 (%)
09:32:17 21.15 +0.05 (+0.24%) 60 7,050 0.1 (%)
09:32:12 21.20 +0.10 (+0.47%) 480 6,990 0.8 (%)
09:32:03 21.15 +0.05 (+0.24%) 100 6,510 0.17 (%)
09:32:00 21.20 +0.10 (+0.47%) 150 6,410 0.25 (%)
09:31:57 21.20 +0.10 (+0.47%) 510 6,260 0.85 (%)
09:31:12 21.20 +0.10 (+0.47%) 1,000 5,750 1.67 (%)
09:30:02 21.20 +0.10 (+0.47%) 150 4,750 0.25 (%)
09:29:52 21.15 +0.05 (+0.24%) 70 4,600 0.12 (%)
09:28:49 21.10 0.00 (0.00%) 10 4,530 0.02 (%)
09:28:40 21.15 +0.05 (+0.24%) 50 4,520 0.08 (%)
09:28:34 21.15 +0.05 (+0.24%) 20 4,470 0.03 (%)
09:28:10 21.15 +0.05 (+0.24%) 10 4,450 0.02 (%)
09:27:53 21.15 +0.05 (+0.24%) 520 4,440 0.87 (%)
09:27:22 21.15 +0.05 (+0.24%) 100 3,920 0.17 (%)
09:26:51 21.20 +0.10 (+0.47%) 200 3,820 0.33 (%)
09:26:35 21.20 +0.10 (+0.47%) 100 3,620 0.17 (%)
09:26:16 21.25 +0.15 (+0.71%) 20 3,520 0.03 (%)
09:26:07 21.20 +0.10 (+0.47%) 200 3,500 0.33 (%)
09:24:59 21.25 +0.15 (+0.71%) 30 3,300 0.05 (%)
09:24:51 21.20 +0.10 (+0.47%) 300 3,270 0.5 (%)
09:24:23 21.25 +0.15 (+0.71%) 40 2,970 0.07 (%)
09:24:05 21.25 +0.15 (+0.71%) 80 2,930 0.13 (%)
09:23:52 21.25 +0.15 (+0.71%) 20 2,850 0.03 (%)
09:23:46 21.25 +0.15 (+0.71%) 10 2,830 0.02 (%)
09:23:32 21.25 +0.15 (+0.71%) 160 2,820 0.27 (%)
09:23:06 21.25 +0.15 (+0.71%) 50 2,660 0.08 (%)
09:22:55 21.25 +0.15 (+0.71%) 50 2,610 0.08 (%)
09:21:44 21.25 +0.15 (+0.71%) 180 2,560 0.3 (%)
09:21:22 21.25 +0.15 (+0.71%) 80 2,380 0.13 (%)
09:20:47 21.25 +0.15 (+0.71%) 20 2,300 0.03 (%)
09:19:33 21.30 +0.20 (+0.95%) 100 2,280 0.17 (%)
09:18:59 21.30 +0.20 (+0.95%) 1,010 2,180 1.69 (%)
09:17:59 21.30 +0.20 (+0.95%) 10 1,170 0.02 (%)
09:17:58 21.20 +0.10 (+0.47%) 50 1,160 0.08 (%)
09:17:35 21.30 +0.20 (+0.95%) 10 1,110 0.02 (%)
09:17:21 21.30 +0.20 (+0.95%) 520 1,100 0.87 (%)
09:16:17 21.30 +0.20 (+0.95%) 20 580 0.03 (%)
09:15:17 21.30 +0.20 (+0.95%) 560 560 0.94 (%)

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.