TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK PXL - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 8.0 Max: 9.2 Min: 8.1 Mở cửa: 8.1 Đóng cửa: 9.2
Trung bình: 9.0 +1.0 (+11.94%) Tổng khối lượng: 1,035,500

Tổng hợp

Giá Khối lượng Tỷ trọng
8.10 17,100 1.65 (%)
8.20 14,900 1.44 (%)
8.30 74,100 7.16 (%)
8.40 86,900 8.39 (%)
8.50 60,200 5.81 (%)
8.60 6,800 0.66 (%)
8.70 12,600 1.22 (%)
8.90 26,700 2.58 (%)
9.00 71,700 6.92 (%)
9.10 83,600 8.07 (%)
9.20 580,900 56.1 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:34:30 9.2 +1.2 (+15.00%) 100 1,035,500 0.01 (%)
14:29:29 9.2 +1.2 (+15.00%) 3,000 1,035,400 0.29 (%)
14:19:04 9.2 +1.2 (+15.00%) 4,400 1,032,400 0.42 (%)
14:18:29 9.2 +1.2 (+15.00%) 9,000 1,028,000 0.87 (%)
14:02:46 9.2 +1.2 (+15.00%) 200 1,019,000 0.02 (%)
14:00:19 9.2 +1.2 (+15.00%) 2,200 1,018,800 0.21 (%)
13:59:59 9.2 +1.2 (+15.00%) 300 1,016,600 0.03 (%)
13:59:17 9.2 +1.2 (+15.00%) 500 1,016,300 0.05 (%)
13:53:56 9.2 +1.2 (+15.00%) 12,000 1,015,800 1.16 (%)
13:50:52 9.2 +1.2 (+15.00%) 1,000 1,003,800 0.1 (%)
13:46:34 9.2 +1.2 (+15.00%) 1,000 1,002,800 0.1 (%)
13:44:18 9.2 +1.2 (+15.00%) 1,000 1,001,800 0.1 (%)
13:43:51 9.2 +1.2 (+15.00%) 1,000 1,000,800 0.1 (%)
13:32:12 9.2 +1.2 (+15.00%) 300 999,800 0.03 (%)
13:31:28 9.2 +1.2 (+15.00%) 4,100 999,500 0.4 (%)
13:29:52 9.2 +1.2 (+15.00%) 1,200 995,400 0.12 (%)
13:28:38 9.2 +1.2 (+15.00%) 1,500 994,200 0.14 (%)
13:28:12 9.2 +1.2 (+15.00%) 1,000 992,700 0.1 (%)
13:26:20 9.2 +1.2 (+15.00%) 100 991,700 0.01 (%)
13:12:08 9.2 +1.2 (+15.00%) 7,000 991,600 0.68 (%)
13:02:53 9.2 +1.2 (+15.00%) 1,000 984,600 0.1 (%)
13:00:25 9.2 +1.2 (+15.00%) 200 983,600 0.02 (%)
13:00:24 9.2 +1.2 (+15.00%) 500 983,400 0.05 (%)
13:00:22 9.2 +1.2 (+15.00%) 1,700 982,900 0.16 (%)
13:00:19 9.2 +1.2 (+15.00%) 500 981,200 0.05 (%)
11:27:44 9.2 +1.2 (+15.00%) 1,000 980,700 0.1 (%)
11:27:10 9.2 +1.2 (+15.00%) 1,000 979,700 0.1 (%)
11:25:01 9.2 +1.2 (+15.00%) 2,400 978,700 0.23 (%)
11:19:51 9.2 +1.2 (+15.00%) 3,000 976,300 0.29 (%)
11:18:35 9.2 +1.2 (+15.00%) 7,500 973,300 0.72 (%)
11:17:07 9.2 +1.2 (+15.00%) 200 965,800 0.02 (%)
11:11:38 9.2 +1.2 (+15.00%) 200 965,600 0.02 (%)
11:11:34 9.2 +1.2 (+15.00%) 100 965,400 0.01 (%)
11:09:44 9.2 +1.2 (+15.00%) 200 965,300 0.02 (%)
11:09:40 9.2 +1.2 (+15.00%) 2,700 965,100 0.26 (%)
11:05:43 9.2 +1.2 (+15.00%) 5,000 962,400 0.48 (%)
11:05:26 9.2 +1.2 (+15.00%) 1,600 957,400 0.15 (%)
11:04:28 9.2 +1.2 (+15.00%) 10,000 955,800 0.97 (%)
11:03:31 9.2 +1.2 (+15.00%) 10,000 945,800 0.97 (%)
11:00:30 9.2 +1.2 (+15.00%) 400 935,800 0.04 (%)
10:59:28 9.2 +1.2 (+15.00%) 1,000 935,400 0.1 (%)
10:59:20 9.2 +1.2 (+15.00%) 5,100 934,400 0.49 (%)
10:59:10 9.2 +1.2 (+15.00%) 1,600 929,300 0.15 (%)
10:59:02 9.2 +1.2 (+15.00%) 500 927,700 0.05 (%)
10:58:49 9.2 +1.2 (+15.00%) 3,000 927,200 0.29 (%)
10:58:29 9.2 +1.2 (+15.00%) 30,000 924,200 2.9 (%)
10:57:25 9.2 +1.2 (+15.00%) 3,300 894,200 0.32 (%)
10:56:52 9.2 +1.2 (+15.00%) 17,300 890,900 1.67 (%)
10:56:22 9.2 +1.2 (+15.00%) 100 873,600 0.01 (%)
10:54:58 9.1 +1.1 (+13.75%) 500 873,500 0.05 (%)
10:54:27 9.2 +1.2 (+15.00%) 200 873,000 0.02 (%)
10:54:07 9.2 +1.2 (+15.00%) 3,400 872,800 0.33 (%)
10:53:25 9.2 +1.2 (+15.00%) 19,200 869,400 1.85 (%)
10:50:47 9.2 +1.2 (+15.00%) 200 850,200 0.02 (%)
10:48:57 9.2 +1.2 (+15.00%) 1,200 850,000 0.12 (%)
10:46:44 9.2 +1.2 (+15.00%) 3,300 848,800 0.32 (%)
10:46:41 9.2 +1.2 (+15.00%) 10,000 845,500 0.97 (%)
10:46:16 9.2 +1.2 (+15.00%) 3,000 835,500 0.29 (%)
10:46:12 9.2 +1.2 (+15.00%) 2,000 832,500 0.19 (%)
10:45:16 9.2 +1.2 (+15.00%) 2,900 830,500 0.28 (%)
10:43:19 9.2 +1.2 (+15.00%) 4,100 827,600 0.4 (%)
10:42:44 9.2 +1.2 (+15.00%) 20,000 823,500 1.93 (%)
10:37:55 9.2 +1.2 (+15.00%) 400 803,500 0.04 (%)
10:36:43 9.2 +1.2 (+15.00%) 1,000 803,100 0.1 (%)
10:36:00 9.2 +1.2 (+15.00%) 200 802,100 0.02 (%)
10:35:36 9.2 +1.2 (+15.00%) 3,000 801,900 0.29 (%)
10:33:38 9.2 +1.2 (+15.00%) 100 798,900 0.01 (%)
10:33:15 9.2 +1.2 (+15.00%) 3,000 798,800 0.29 (%)
10:33:10 9.2 +1.2 (+15.00%) 4,000 795,800 0.39 (%)
10:33:04 9.2 +1.2 (+15.00%) 3,000 791,800 0.29 (%)
10:32:37 9.2 +1.2 (+15.00%) 10,000 788,800 0.97 (%)
10:32:20 9.2 +1.2 (+15.00%) 500 778,800 0.05 (%)
10:32:11 9.2 +1.2 (+15.00%) 10,300 778,300 0.99 (%)
10:32:09 9.2 +1.2 (+15.00%) 20,000 768,000 1.93 (%)
10:28:24 9.2 +1.2 (+15.00%) 7,000 748,000 0.68 (%)
10:28:09 9.2 +1.2 (+15.00%) 5,000 741,000 0.48 (%)
10:28:08 9.2 +1.2 (+15.00%) 500 736,000 0.05 (%)
10:28:02 9.2 +1.2 (+15.00%) 1,000 735,500 0.1 (%)
10:27:52 9.2 +1.2 (+15.00%) 900 734,500 0.09 (%)
10:27:51 9.2 +1.2 (+15.00%) 7,000 733,600 0.68 (%)
10:27:24 9.2 +1.2 (+15.00%) 1,700 726,600 0.16 (%)
10:26:49 9.2 +1.2 (+15.00%) 10,000 724,900 0.97 (%)
10:26:43 9.2 +1.2 (+15.00%) 1,000 714,900 0.1 (%)
10:25:52 9.2 +1.2 (+15.00%) 10,200 713,900 0.99 (%)
10:25:33 9.2 +1.2 (+15.00%) 10,000 703,700 0.97 (%)
10:24:59 9.2 +1.2 (+15.00%) 800 693,700 0.08 (%)
10:24:44 9.2 +1.2 (+15.00%) 5,100 692,900 0.49 (%)
10:24:33 9.2 +1.2 (+15.00%) 5,000 687,800 0.48 (%)
10:24:12 9.2 +1.2 (+15.00%) 500 682,800 0.05 (%)
10:23:59 9.2 +1.2 (+15.00%) 100 682,300 0.01 (%)
10:23:55 9.2 +1.2 (+15.00%) 2,000 682,200 0.19 (%)
10:23:37 9.2 +1.2 (+15.00%) 100 680,200 0.01 (%)
10:22:44 9.2 +1.2 (+15.00%) 8,800 680,100 0.85 (%)
10:22:36 9.2 +1.2 (+15.00%) 30,000 671,300 2.9 (%)
10:20:38 9.2 +1.2 (+15.00%) 600 641,300 0.06 (%)
10:19:56 9.2 +1.2 (+15.00%) 4,400 640,700 0.42 (%)
10:19:55 9.2 +1.2 (+15.00%) 5,000 636,300 0.48 (%)
10:19:49 9.2 +1.2 (+15.00%) 500 631,300 0.05 (%)
10:19:39 9.2 +1.2 (+15.00%) 3,100 630,800 0.3 (%)
10:19:31 9.2 +1.2 (+15.00%) 1,900 627,700 0.18 (%)
10:19:30 9.2 +1.2 (+15.00%) 1,000 625,800 0.1 (%)
10:19:15 9.2 +1.2 (+15.00%) 200 624,800 0.02 (%)
10:19:06 9.2 +1.2 (+15.00%) 200 624,600 0.02 (%)
10:18:51 9.2 +1.2 (+15.00%) 6,700 624,400 0.65 (%)
10:18:28 9.2 +1.2 (+15.00%) 100 617,700 0.01 (%)
10:18:21 9.2 +1.2 (+15.00%) 100 617,600 0.01 (%)
10:18:08 9.2 +1.2 (+15.00%) 1,800 617,500 0.17 (%)
10:17:52 9.2 +1.2 (+15.00%) 300 615,700 0.03 (%)
10:17:49 9.2 +1.2 (+15.00%) 200 615,400 0.02 (%)
10:17:48 9.2 +1.2 (+15.00%) 1,400 615,200 0.14 (%)
10:17:38 9.2 +1.2 (+15.00%) 1,300 613,800 0.13 (%)
10:17:36 9.2 +1.2 (+15.00%) 8,700 612,500 0.84 (%)
10:17:32 9.2 +1.2 (+15.00%) 200 603,800 0.02 (%)
10:17:24 9.2 +1.2 (+15.00%) 200 603,600 0.02 (%)
10:17:20 9.2 +1.2 (+15.00%) 7,900 603,400 0.76 (%)
10:17:06 9.2 +1.2 (+15.00%) 14,400 595,500 1.39 (%)
10:16:54 9.2 +1.2 (+15.00%) 200 581,100 0.02 (%)
10:16:52 9.2 +1.2 (+15.00%) 1,000 580,900 0.1 (%)
10:16:41 9.2 +1.2 (+15.00%) 200 579,900 0.02 (%)
10:16:23 9.2 +1.2 (+15.00%) 2,000 579,700 0.19 (%)
10:15:54 9.2 +1.2 (+15.00%) 2,000 577,700 0.19 (%)
10:15:52 9.2 +1.2 (+15.00%) 6,000 575,700 0.58 (%)
10:15:44 9.2 +1.2 (+15.00%) 400 569,700 0.04 (%)
10:15:41 9.2 +1.2 (+15.00%) 4,700 569,300 0.45 (%)
10:15:32 9.2 +1.2 (+15.00%) 100 564,600 0.01 (%)
10:15:27 9.2 +1.2 (+15.00%) 200 564,500 0.02 (%)
10:15:22 9.2 +1.2 (+15.00%) 5,100 564,300 0.49 (%)
10:14:35 9.2 +1.2 (+15.00%) 5,000 559,200 0.48 (%)
10:14:19 9.1 +1.1 (+13.75%) 1,600 554,200 0.15 (%)
10:13:54 9.2 +1.2 (+15.00%) 4,300 552,600 0.42 (%)
10:13:19 9.2 +1.2 (+15.00%) 95,800 548,300 9.25 (%)
10:13:10 9.1 +1.1 (+13.75%) 5,300 452,500 0.51 (%)
10:12:58 9.1 +1.1 (+13.75%) 5,000 447,200 0.48 (%)
10:12:55 9.1 +1.1 (+13.75%) 30,000 442,200 2.9 (%)
10:12:43 9.1 +1.1 (+13.75%) 20,000 412,200 1.93 (%)
10:12:41 9.1 +1.1 (+13.75%) 20,000 392,200 1.93 (%)
10:12:36 9.1 +1.1 (+13.75%) 1,200 372,200 0.12 (%)
10:12:35 9.0 +1.0 (+12.50%) 6,800 371,000 0.66 (%)
10:12:04 9.0 +1.0 (+12.50%) 6,600 364,200 0.64 (%)
10:11:42 8.9 +0.9 (+11.25%) 400 357,600 0.04 (%)
10:11:41 9.0 +1.0 (+12.50%) 4,400 357,200 0.42 (%)
10:11:37 9.0 +1.0 (+12.50%) 600 352,800 0.06 (%)
10:11:30 9.0 +1.0 (+12.50%) 200 352,200 0.02 (%)
10:11:19 8.9 +0.9 (+11.25%) 4,700 352,000 0.45 (%)
10:11:12 9.0 +1.0 (+12.50%) 10,000 347,300 0.97 (%)
10:11:10 9.0 +1.0 (+12.50%) 2,000 337,300 0.19 (%)
10:11:05 9.0 +1.0 (+12.50%) 10,000 335,300 0.97 (%)
10:11:04 9.0 +1.0 (+12.50%) 1,000 325,300 0.1 (%)
10:10:49 9.0 +1.0 (+12.50%) 100 324,300 0.01 (%)
10:10:21 8.9 +0.9 (+11.25%) 200 324,200 0.02 (%)
10:09:43 8.9 +0.9 (+11.25%) 100 324,000 0.01 (%)
10:06:58 9.0 +1.0 (+12.50%) 20,000 323,900 1.93 (%)
10:06:50 9.0 +1.0 (+12.50%) 10,000 303,900 0.97 (%)
10:06:33 8.9 +0.9 (+11.25%) 400 293,900 0.04 (%)
10:06:30 8.9 +0.9 (+11.25%) 10,000 293,500 0.97 (%)
10:06:17 8.9 +0.9 (+11.25%) 10,900 283,500 1.05 (%)
10:05:58 8.7 +0.7 (+8.75%) 12,600 272,600 1.22 (%)
10:05:50 8.6 +0.6 (+7.50%) 6,800 260,000 0.66 (%)
10:05:34 8.5 +0.5 (+6.25%) 10,000 253,200 0.97 (%)
10:05:19 8.5 +0.5 (+6.25%) 30,000 243,200 2.9 (%)
10:05:08 8.5 +0.5 (+6.25%) 20,000 213,200 1.93 (%)
10:04:56 8.4 +0.4 (+5.00%) 22,200 193,200 2.14 (%)
10:00:55 8.4 +0.4 (+5.00%) 400 171,000 0.04 (%)
10:00:50 8.4 +0.4 (+5.00%) 100 170,600 0.01 (%)
10:00:49 8.4 +0.4 (+5.00%) 400 170,500 0.04 (%)
09:58:30 8.4 +0.4 (+5.00%) 100 170,100 0.01 (%)
09:58:24 8.4 +0.4 (+5.00%) 1,000 170,000 0.1 (%)
09:58:12 8.4 +0.4 (+5.00%) 8,000 169,000 0.77 (%)
09:54:43 8.4 +0.4 (+5.00%) 3,000 161,000 0.29 (%)
09:53:47 8.4 +0.4 (+5.00%) 30,000 158,000 2.9 (%)
09:51:45 8.3 +0.3 (+3.75%) 500 128,000 0.05 (%)
09:50:06 8.3 +0.3 (+3.75%) 5,000 127,500 0.48 (%)
09:49:34 8.3 +0.3 (+3.75%) 1,400 122,500 0.14 (%)
09:43:19 8.3 +0.3 (+3.75%) 3,300 121,100 0.32 (%)
09:42:19 8.3 +0.3 (+3.75%) 1,500 117,800 0.14 (%)
09:42:12 8.3 +0.3 (+3.75%) 6,000 116,300 0.58 (%)
09:42:11 8.3 +0.3 (+3.75%) 5,000 110,300 0.48 (%)
09:41:15 8.3 +0.3 (+3.75%) 5,000 105,300 0.48 (%)
09:40:38 8.3 +0.3 (+3.75%) 10,000 100,300 0.97 (%)
09:35:09 8.3 +0.3 (+3.75%) 4,500 90,300 0.43 (%)
09:34:51 8.3 +0.3 (+3.75%) 5,000 85,800 0.48 (%)
09:31:46 8.4 +0.4 (+5.00%) 1,200 80,800 0.12 (%)
09:29:50 8.4 +0.4 (+5.00%) 1,400 79,600 0.14 (%)
09:29:02 8.5 +0.5 (+6.25%) 200 78,200 0.02 (%)
09:28:55 8.4 +0.4 (+5.00%) 1,000 78,000 0.1 (%)
09:27:50 8.4 +0.4 (+5.00%) 2,900 77,000 0.28 (%)
09:24:34 8.4 +0.4 (+5.00%) 100 74,100 0.01 (%)
09:23:46 8.4 +0.4 (+5.00%) 1,000 74,000 0.1 (%)
09:22:11 8.4 +0.4 (+5.00%) 10,000 73,000 0.97 (%)
09:21:48 8.4 +0.4 (+5.00%) 4,100 63,000 0.4 (%)
09:21:38 8.3 +0.3 (+3.75%) 300 58,900 0.03 (%)
09:21:35 8.3 +0.3 (+3.75%) 8,000 58,600 0.77 (%)
09:21:27 8.3 +0.3 (+3.75%) 1,700 50,600 0.16 (%)
09:20:29 8.3 +0.3 (+3.75%) 1,000 48,900 0.1 (%)
09:20:15 8.3 +0.3 (+3.75%) 100 47,900 0.01 (%)
09:18:56 8.3 +0.3 (+3.75%) 200 47,800 0.02 (%)
09:17:50 8.3 +0.3 (+3.75%) 13,500 47,600 1.3 (%)
09:16:59 8.2 +0.2 (+2.50%) 500 34,100 0.05 (%)
09:15:28 8.3 +0.3 (+3.75%) 2,000 33,600 0.19 (%)
09:15:11 8.3 +0.3 (+3.75%) 100 31,600 0.01 (%)
09:14:49 8.2 +0.2 (+2.50%) 4,600 31,500 0.44 (%)
09:14:41 8.2 +0.2 (+2.50%) 200 26,900 0.02 (%)
09:14:37 8.2 +0.2 (+2.50%) 1,000 26,700 0.1 (%)
09:14:35 8.2 +0.2 (+2.50%) 500 25,700 0.05 (%)
09:14:02 8.2 +0.2 (+2.50%) 400 25,200 0.04 (%)
09:13:54 8.2 +0.2 (+2.50%) 500 24,800 0.05 (%)
09:13:01 8.2 +0.2 (+2.50%) 7,200 24,300 0.7 (%)
09:05:27 8.1 +0.1 (+1.25%) 2,000 17,100 0.19 (%)
09:04:53 8.1 +0.1 (+1.25%) 1,000 15,100 0.1 (%)
09:04:27 8.1 +0.1 (+1.25%) 10,000 14,100 0.97 (%)
09:03:40 8.1 +0.1 (+1.25%) 3,000 4,100 0.29 (%)
09:00:56 8.1 +0.1 (+1.25%) 1,100 1,100 0.11 (%)

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