TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK SAB - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 193.50 Max: 196.10 Min: 191.10 Mở cửa: 191.10
Đóng cửa: 195.00 +1.5 (+0.78%) Tổng khối lượng: 10,430

Tổng hợp

Giá Khối lượng Tỷ trọng
191.10 30 0.29 (%)
191.20 10 0.1 (%)
192.10 190 1.82 (%)
192.80 210 2.01 (%)
193.00 10 0.1 (%)
193.10 300 2.88 (%)
193.20 340 3.26 (%)
193.40 430 4.12 (%)
193.50 450 4.31 (%)
193.60 50 0.48 (%)
193.80 80 0.77 (%)
193.90 750 7.19 (%)
194.00 660 6.33 (%)
194.20 290 2.78 (%)
194.80 840 8.05 (%)
194.90 870 8.34 (%)
195.00 3,270 31.35 (%)
195.10 400 3.84 (%)
195.50 320 3.07 (%)
195.90 80 0.77 (%)
196.00 800 7.67 (%)
196.10 50 0.48 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:21 195.00 +1.50 (+0.78%) 2,030 10,430 19.46 (%)
14:29:50 192.80 -0.70 (-0.36%) 160 8,400 1.53 (%)
14:29:20 192.10 -1.40 (-0.72%) 10 8,240 0.1 (%)
14:27:52 192.10 -1.40 (-0.72%) 30 8,230 0.29 (%)
14:25:14 192.80 -0.70 (-0.36%) 10 8,200 0.1 (%)
14:25:08 192.10 -1.40 (-0.72%) 30 8,190 0.29 (%)
14:24:59 192.10 -1.40 (-0.72%) 120 8,160 1.15 (%)
14:23:59 192.80 -0.70 (-0.36%) 40 8,040 0.38 (%)
14:23:18 193.00 -0.50 (-0.26%) 10 8,000 0.1 (%)
14:23:12 193.10 -0.40 (-0.21%) 50 7,990 0.48 (%)
14:22:53 193.20 -0.30 (-0.16%) 20 7,940 0.19 (%)
14:22:35 193.20 -0.30 (-0.16%) 10 7,920 0.1 (%)
14:22:34 193.20 -0.30 (-0.16%) 20 7,910 0.19 (%)
14:22:17 193.50 0.00 (0.00%) 10 7,890 0.1 (%)
14:22:08 193.20 -0.30 (-0.16%) 40 7,880 0.38 (%)
14:20:41 193.60 +0.10 (+0.05%) 30 7,840 0.29 (%)
14:19:38 193.50 0.00 (0.00%) 100 7,810 0.96 (%)
14:17:38 193.20 -0.30 (-0.16%) 10 7,710 0.1 (%)
14:15:12 193.20 -0.30 (-0.16%) 220 7,700 2.11 (%)
14:12:03 193.50 0.00 (0.00%) 10 7,480 0.1 (%)
14:10:42 194.00 +0.50 (+0.26%) 100 7,470 0.96 (%)
14:05:25 193.20 -0.30 (-0.16%) 10 7,370 0.1 (%)
14:04:41 194.00 +0.50 (+0.26%) 40 7,360 0.38 (%)
14:03:12 193.90 +0.40 (+0.21%) 10 7,320 0.1 (%)
14:01:42 193.90 +0.40 (+0.21%) 70 7,310 0.67 (%)
13:57:07 193.90 +0.40 (+0.21%) 10 7,240 0.1 (%)
13:55:33 193.40 -0.10 (-0.05%) 50 7,230 0.48 (%)
13:55:24 193.40 -0.10 (-0.05%) 150 7,180 1.44 (%)
13:54:42 193.10 -0.40 (-0.21%) 100 7,030 0.96 (%)
13:54:22 193.10 -0.40 (-0.21%) 10 6,930 0.1 (%)
13:53:38 193.10 -0.40 (-0.21%) 110 6,920 1.05 (%)
13:52:37 193.90 +0.40 (+0.21%) 10 6,810 0.1 (%)
13:52:30 193.90 +0.40 (+0.21%) 20 6,800 0.19 (%)
13:52:27 193.90 +0.40 (+0.21%) 80 6,780 0.77 (%)
13:52:07 193.80 +0.30 (+0.16%) 40 6,700 0.38 (%)
13:49:25 193.20 -0.30 (-0.16%) 10 6,660 0.1 (%)
13:49:07 193.90 +0.40 (+0.21%) 90 6,650 0.86 (%)
13:44:17 193.10 -0.40 (-0.21%) 10 6,560 0.1 (%)
13:43:07 193.90 +0.40 (+0.21%) 30 6,550 0.29 (%)
13:42:48 193.10 -0.40 (-0.21%) 10 6,520 0.1 (%)
13:42:30 193.90 +0.40 (+0.21%) 140 6,510 1.34 (%)
13:40:36 193.10 -0.40 (-0.21%) 10 6,370 0.1 (%)
13:37:21 193.80 +0.30 (+0.16%) 30 6,360 0.29 (%)
13:36:31 193.90 +0.40 (+0.21%) 50 6,330 0.48 (%)
13:35:03 193.90 +0.40 (+0.21%) 70 6,280 0.67 (%)
13:31:35 193.80 +0.30 (+0.16%) 10 6,210 0.1 (%)
13:30:50 193.90 +0.40 (+0.21%) 90 6,200 0.86 (%)
13:27:31 193.90 +0.40 (+0.21%) 80 6,110 0.77 (%)
13:22:25 193.50 0.00 (0.00%) 10 6,030 0.1 (%)
13:21:45 193.50 0.00 (0.00%) 60 6,020 0.58 (%)
13:19:18 193.60 +0.10 (+0.05%) 10 5,960 0.1 (%)
13:19:09 194.00 +0.50 (+0.26%) 210 5,950 2.01 (%)
13:15:45 194.00 +0.50 (+0.26%) 10 5,740 0.1 (%)
13:15:35 194.90 +1.40 (+0.72%) 220 5,730 2.11 (%)
13:10:22 194.90 +1.40 (+0.72%) 10 5,510 0.1 (%)
13:08:06 195.00 +1.50 (+0.78%) 30 5,500 0.29 (%)
13:06:37 194.80 +1.30 (+0.67%) 140 5,470 1.34 (%)
13:01:24 194.90 +1.40 (+0.72%) 60 5,330 0.58 (%)
13:00:30 195.00 +1.50 (+0.78%) 10 5,270 0.1 (%)
11:29:02 195.10 +1.60 (+0.83%) 50 5,260 0.48 (%)
11:28:34 195.10 +1.60 (+0.83%) 20 5,210 0.19 (%)
11:28:21 195.10 +1.60 (+0.83%) 60 5,190 0.58 (%)
11:27:55 195.10 +1.60 (+0.83%) 50 5,130 0.48 (%)
11:27:39 195.00 +1.50 (+0.78%) 20 5,080 0.19 (%)
11:27:26 195.00 +1.50 (+0.78%) 50 5,060 0.48 (%)
11:27:12 195.00 +1.50 (+0.78%) 50 5,010 0.48 (%)
11:26:45 195.00 +1.50 (+0.78%) 30 4,960 0.29 (%)
11:26:31 195.00 +1.50 (+0.78%) 20 4,930 0.19 (%)
11:26:23 195.00 +1.50 (+0.78%) 10 4,910 0.1 (%)
11:26:17 195.10 +1.60 (+0.83%) 30 4,900 0.29 (%)
11:26:04 195.10 +1.60 (+0.83%) 20 4,870 0.19 (%)
11:25:50 195.10 +1.60 (+0.83%) 30 4,850 0.29 (%)
11:25:36 195.00 +1.50 (+0.78%) 10 4,820 0.1 (%)
11:25:25 195.00 +1.50 (+0.78%) 20 4,810 0.19 (%)
11:25:21 195.00 +1.50 (+0.78%) 30 4,790 0.29 (%)
11:25:08 195.00 +1.50 (+0.78%) 30 4,760 0.29 (%)
11:24:55 195.00 +1.50 (+0.78%) 60 4,730 0.58 (%)
11:24:41 195.00 +1.50 (+0.78%) 20 4,670 0.19 (%)
11:24:27 195.00 +1.50 (+0.78%) 30 4,650 0.29 (%)
11:24:23 195.00 +1.50 (+0.78%) 10 4,620 0.1 (%)
11:24:14 195.00 +1.50 (+0.78%) 20 4,610 0.19 (%)
11:24:00 195.00 +1.50 (+0.78%) 150 4,590 1.44 (%)
11:22:37 195.00 +1.50 (+0.78%) 60 4,440 0.58 (%)
11:22:23 194.90 +1.40 (+0.72%) 30 4,380 0.29 (%)
11:22:10 194.90 +1.40 (+0.72%) 20 4,350 0.19 (%)
11:21:56 194.90 +1.40 (+0.72%) 70 4,330 0.67 (%)
11:21:43 194.80 +1.30 (+0.67%) 20 4,260 0.19 (%)
11:21:28 194.80 +1.30 (+0.67%) 30 4,240 0.29 (%)
11:21:14 194.80 +1.30 (+0.67%) 20 4,210 0.19 (%)
11:21:00 194.80 +1.30 (+0.67%) 30 4,190 0.29 (%)
11:20:48 194.80 +1.30 (+0.67%) 20 4,160 0.19 (%)
11:20:34 194.80 +1.30 (+0.67%) 50 4,140 0.48 (%)
11:20:15 194.80 +1.30 (+0.67%) 20 4,090 0.19 (%)
11:18:55 194.80 +1.30 (+0.67%) 30 4,070 0.29 (%)
11:18:46 194.20 +0.70 (+0.36%) 40 4,040 0.38 (%)
11:18:45 194.20 +0.70 (+0.36%) 80 4,000 0.77 (%)
11:18:33 194.20 +0.70 (+0.36%) 20 3,920 0.19 (%)
11:18:13 194.20 +0.70 (+0.36%) 100 3,900 0.96 (%)
11:14:54 194.20 +0.70 (+0.36%) 50 3,800 0.48 (%)
11:13:06 194.80 +1.30 (+0.67%) 170 3,750 1.63 (%)
11:05:52 194.90 +1.40 (+0.72%) 30 3,580 0.29 (%)
11:03:16 194.80 +1.30 (+0.67%) 10 3,550 0.1 (%)
11:02:57 194.80 +1.30 (+0.67%) 190 3,540 1.82 (%)
10:56:51 194.80 +1.30 (+0.67%) 30 3,350 0.29 (%)
10:56:07 194.80 +1.30 (+0.67%) 20 3,320 0.19 (%)
10:54:19 194.80 +1.30 (+0.67%) 60 3,300 0.58 (%)
10:50:59 194.90 +1.40 (+0.72%) 30 3,240 0.29 (%)
10:50:52 194.90 +1.40 (+0.72%) 40 3,210 0.38 (%)
10:47:52 194.90 +1.40 (+0.72%) 80 3,170 0.77 (%)
10:45:12 193.60 +0.10 (+0.05%) 10 3,090 0.1 (%)
10:44:53 194.90 +1.40 (+0.72%) 120 3,080 1.15 (%)
10:37:15 194.00 +0.50 (+0.26%) 10 2,960 0.1 (%)
10:37:09 194.00 +0.50 (+0.26%) 90 2,950 0.86 (%)
10:36:54 194.00 +0.50 (+0.26%) 200 2,860 1.92 (%)
10:35:19 195.00 +1.50 (+0.78%) 30 2,660 0.29 (%)
10:35:09 195.00 +1.50 (+0.78%) 100 2,630 0.96 (%)
10:35:04 195.00 +1.50 (+0.78%) 30 2,530 0.29 (%)
10:34:16 195.00 +1.50 (+0.78%) 50 2,500 0.48 (%)
10:34:13 195.00 +1.50 (+0.78%) 170 2,450 1.63 (%)
10:32:04 194.90 +1.40 (+0.72%) 30 2,280 0.29 (%)
10:29:04 194.90 +1.40 (+0.72%) 20 2,250 0.19 (%)
10:26:14 194.90 +1.40 (+0.72%) 30 2,230 0.29 (%)
10:26:04 194.90 +1.40 (+0.72%) 10 2,200 0.1 (%)
10:24:47 194.90 +1.40 (+0.72%) 40 2,190 0.38 (%)
10:23:47 194.90 +1.40 (+0.72%) 10 2,150 0.1 (%)
10:23:03 194.90 +1.40 (+0.72%) 20 2,140 0.19 (%)
10:22:07 195.00 +1.50 (+0.78%) 30 2,120 0.29 (%)
10:20:03 195.10 +1.60 (+0.83%) 40 2,090 0.38 (%)
10:18:53 195.10 +1.60 (+0.83%) 30 2,050 0.29 (%)
10:17:19 195.10 +1.60 (+0.83%) 50 2,020 0.48 (%)
10:14:19 195.10 +1.60 (+0.83%) 20 1,970 0.19 (%)
10:13:44 195.50 +2.00 (+1.03%) 160 1,950 1.53 (%)
10:13:36 196.00 +2.50 (+1.29%) 130 1,790 1.25 (%)
10:13:31 196.00 +2.50 (+1.29%) 40 1,660 0.38 (%)
10:13:13 196.00 +2.50 (+1.29%) 20 1,620 0.19 (%)
10:12:22 196.00 +2.50 (+1.29%) 20 1,600 0.19 (%)
10:11:55 196.00 +2.50 (+1.29%) 70 1,580 0.67 (%)
10:07:31 196.00 +2.50 (+1.29%) 40 1,510 0.38 (%)
10:04:30 196.00 +2.50 (+1.29%) 40 1,470 0.38 (%)
10:04:16 196.00 +2.50 (+1.29%) 20 1,430 0.19 (%)
10:04:03 196.00 +2.50 (+1.29%) 130 1,410 1.25 (%)
10:01:42 196.00 +2.50 (+1.29%) 70 1,280 0.67 (%)
09:59:01 196.00 +2.50 (+1.29%) 20 1,210 0.19 (%)
09:57:51 196.00 +2.50 (+1.29%) 40 1,190 0.38 (%)
09:55:27 196.00 +2.50 (+1.29%) 130 1,150 1.25 (%)
09:54:52 196.10 +2.60 (+1.34%) 10 1,020 0.1 (%)
09:54:51 196.10 +2.60 (+1.34%) 40 1,010 0.38 (%)
09:52:47 196.00 +2.50 (+1.29%) 20 970 0.19 (%)
09:52:31 196.00 +2.50 (+1.29%) 10 950 0.1 (%)
09:51:52 195.90 +2.40 (+1.24%) 20 940 0.19 (%)
09:51:51 195.90 +2.40 (+1.24%) 60 920 0.58 (%)
09:46:40 195.50 +2.00 (+1.03%) 10 860 0.1 (%)
09:46:20 195.50 +2.00 (+1.03%) 40 850 0.38 (%)
09:46:13 195.50 +2.00 (+1.03%) 110 810 1.05 (%)
09:39:51 195.00 +1.50 (+0.78%) 30 700 0.29 (%)
09:37:59 195.00 +1.50 (+0.78%) 50 670 0.48 (%)
09:37:34 195.00 +1.50 (+0.78%) 40 620 0.38 (%)
09:36:25 195.00 +1.50 (+0.78%) 50 580 0.48 (%)
09:31:04 193.50 0.00 (0.00%) 20 530 0.19 (%)
09:30:51 193.50 0.00 (0.00%) 40 510 0.38 (%)
09:27:51 193.50 0.00 (0.00%) 50 470 0.48 (%)
09:27:23 193.40 -0.10 (-0.05%) 10 420 0.1 (%)
09:25:12 193.40 -0.10 (-0.05%) 120 410 1.15 (%)
09:21:51 193.40 -0.10 (-0.05%) 50 290 0.48 (%)
09:20:57 193.40 -0.10 (-0.05%) 30 240 0.29 (%)
09:20:33 193.50 0.00 (0.00%) 150 210 1.44 (%)
09:18:51 193.40 -0.10 (-0.05%) 20 60 0.19 (%)
09:17:46 191.20 -2.30 (-1.19%) 10 40 0.1 (%)
09:15:13 191.10 -2.40 (-1.24%) 30 30 0.29 (%)

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.