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: 156.30 Max: 157.90 Min: 153.60 Mở cửa: 156.00
Đóng cửa: 153.60 -2.7 (-1.73%) Tổng khối lượng: 22,640

Tổng hợp

Giá Khối lượng Tỷ trọng
153.60 140 0.62 (%)
153.70 1,530 6.76 (%)
153.80 630 2.78 (%)
153.90 1,430 6.32 (%)
154.00 880 3.89 (%)
154.10 890 3.93 (%)
154.30 80 0.35 (%)
154.40 380 1.68 (%)
154.50 1,010 4.46 (%)
154.60 1,130 4.99 (%)
154.70 210 0.93 (%)
154.80 100 0.44 (%)
155.00 400 1.77 (%)
155.10 240 1.06 (%)
155.20 150 0.66 (%)
155.30 310 1.37 (%)
155.50 430 1.9 (%)
155.60 20 0.09 (%)
155.70 50 0.22 (%)
155.80 160 0.71 (%)
155.90 260 1.15 (%)
156.00 4,050 17.89 (%)
156.20 1,330 5.87 (%)
156.30 4,260 18.82 (%)
156.40 1,090 4.81 (%)
157.90 1,480 6.54 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:28:25 155.20 -1.10 (-0.70%) 10 22,640 0.04 (%)
14:27:29 153.60 -2.70 (-1.73%) 140 22,630 0.62 (%)
14:26:57 153.70 -2.60 (-1.66%) 10 22,490 0.04 (%)
14:26:36 153.80 -2.50 (-1.60%) 120 22,480 0.53 (%)
14:24:38 153.80 -2.50 (-1.60%) 10 22,360 0.04 (%)
14:24:12 153.80 -2.50 (-1.60%) 260 22,350 1.15 (%)
14:24:00 153.70 -2.60 (-1.66%) 160 22,090 0.71 (%)
14:23:43 153.70 -2.60 (-1.66%) 40 21,930 0.18 (%)
14:23:31 153.70 -2.60 (-1.66%) 10 21,890 0.04 (%)
14:23:23 153.70 -2.60 (-1.66%) 80 21,880 0.35 (%)
14:23:17 153.70 -2.60 (-1.66%) 20 21,800 0.09 (%)
14:23:15 153.70 -2.60 (-1.66%) 40 21,780 0.18 (%)
14:23:11 153.70 -2.60 (-1.66%) 20 21,740 0.09 (%)
14:22:49 153.70 -2.60 (-1.66%) 300 21,720 1.33 (%)
14:22:32 153.70 -2.60 (-1.66%) 100 21,420 0.44 (%)
14:22:25 153.70 -2.60 (-1.66%) 50 21,320 0.22 (%)
14:22:19 153.70 -2.60 (-1.66%) 140 21,270 0.62 (%)
14:22:09 153.70 -2.60 (-1.66%) 50 21,130 0.22 (%)
14:21:55 153.70 -2.60 (-1.66%) 510 21,080 2.25 (%)
14:21:01 153.80 -2.50 (-1.60%) 10 20,570 0.04 (%)
14:20:58 153.80 -2.50 (-1.60%) 120 20,560 0.53 (%)
14:20:11 153.80 -2.50 (-1.60%) 10 20,440 0.04 (%)
14:20:03 153.80 -2.50 (-1.60%) 80 20,430 0.35 (%)
14:19:26 153.90 -2.40 (-1.54%) 40 20,350 0.18 (%)
14:19:09 153.90 -2.40 (-1.54%) 200 20,310 0.88 (%)
14:18:57 154.00 -2.30 (-1.47%) 30 20,110 0.13 (%)
14:17:48 154.00 -2.30 (-1.47%) 50 20,080 0.22 (%)
14:17:40 154.00 -2.30 (-1.47%) 30 20,030 0.13 (%)
14:17:38 154.00 -2.30 (-1.47%) 100 20,000 0.44 (%)
14:17:33 154.00 -2.30 (-1.47%) 10 19,900 0.04 (%)
14:17:28 154.00 -2.30 (-1.47%) 50 19,890 0.22 (%)
14:16:53 154.00 -2.30 (-1.47%) 60 19,840 0.27 (%)
14:16:27 154.00 -2.30 (-1.47%) 60 19,780 0.27 (%)
14:15:36 154.00 -2.30 (-1.47%) 130 19,720 0.57 (%)
14:14:44 154.00 -2.30 (-1.47%) 10 19,590 0.04 (%)
14:14:27 154.10 -2.20 (-1.41%) 200 19,580 0.88 (%)
14:14:10 154.00 -2.30 (-1.47%) 40 19,380 0.18 (%)
14:12:26 154.10 -2.20 (-1.41%) 20 19,340 0.09 (%)
14:12:23 154.10 -2.20 (-1.41%) 50 19,320 0.22 (%)
14:12:17 154.10 -2.20 (-1.41%) 10 19,270 0.04 (%)
14:11:59 154.10 -2.20 (-1.41%) 50 19,260 0.22 (%)
14:11:51 154.10 -2.20 (-1.41%) 520 19,210 2.3 (%)
14:10:48 153.90 -2.40 (-1.54%) 70 18,690 0.31 (%)
14:10:43 153.90 -2.40 (-1.54%) 10 18,620 0.04 (%)
14:10:36 153.90 -2.40 (-1.54%) 90 18,610 0.4 (%)
14:09:59 153.80 -2.50 (-1.60%) 10 18,520 0.04 (%)
14:09:51 153.90 -2.40 (-1.54%) 90 18,510 0.4 (%)
14:09:49 153.90 -2.40 (-1.54%) 310 18,420 1.37 (%)
14:08:51 153.80 -2.50 (-1.60%) 10 18,110 0.04 (%)
14:07:42 153.90 -2.40 (-1.54%) 100 18,100 0.44 (%)
14:07:00 153.90 -2.40 (-1.54%) 20 18,000 0.09 (%)
14:06:59 153.90 -2.40 (-1.54%) 30 17,980 0.13 (%)
14:06:38 153.90 -2.40 (-1.54%) 120 17,950 0.53 (%)
14:06:10 153.90 -2.40 (-1.54%) 10 17,830 0.04 (%)
14:05:44 153.90 -2.40 (-1.54%) 100 17,820 0.44 (%)
14:05:40 153.90 -2.40 (-1.54%) 30 17,720 0.13 (%)
14:05:04 153.90 -2.40 (-1.54%) 10 17,690 0.04 (%)
14:04:45 153.90 -2.40 (-1.54%) 130 17,680 0.57 (%)
14:04:10 153.90 -2.40 (-1.54%) 20 17,550 0.09 (%)
14:03:38 153.90 -2.40 (-1.54%) 50 17,530 0.22 (%)
14:02:13 154.00 -2.30 (-1.47%) 310 17,480 1.37 (%)
13:59:40 154.10 -2.20 (-1.41%) 10 17,170 0.04 (%)
13:59:22 154.10 -2.20 (-1.41%) 20 17,160 0.09 (%)
13:58:45 154.10 -2.20 (-1.41%) 10 17,140 0.04 (%)
13:58:33 154.30 -2.00 (-1.28%) 80 17,130 0.35 (%)
13:57:52 154.40 -1.90 (-1.22%) 30 17,050 0.13 (%)
13:57:45 154.40 -1.90 (-1.22%) 340 17,020 1.5 (%)
13:57:02 154.60 -1.70 (-1.09%) 10 16,680 0.04 (%)
13:56:53 154.50 -1.80 (-1.15%) 30 16,670 0.13 (%)
13:56:30 154.50 -1.80 (-1.15%) 140 16,640 0.62 (%)
13:55:56 154.50 -1.80 (-1.15%) 10 16,500 0.04 (%)
13:55:35 154.60 -1.70 (-1.09%) 510 16,490 2.25 (%)
13:53:41 154.40 -1.90 (-1.22%) 10 15,980 0.04 (%)
13:53:39 154.50 -1.80 (-1.15%) 120 15,970 0.53 (%)
13:53:11 154.50 -1.80 (-1.15%) 60 15,850 0.27 (%)
13:52:27 154.50 -1.80 (-1.15%) 10 15,790 0.04 (%)
13:51:51 154.50 -1.80 (-1.15%) 20 15,780 0.09 (%)
13:51:17 154.60 -1.70 (-1.09%) 10 15,760 0.04 (%)
13:50:56 154.60 -1.70 (-1.09%) 230 15,750 1.02 (%)
13:50:03 154.50 -1.80 (-1.15%) 30 15,520 0.13 (%)
13:49:50 154.50 -1.80 (-1.15%) 150 15,490 0.66 (%)
13:49:08 154.50 -1.80 (-1.15%) 10 15,340 0.04 (%)
13:49:05 154.50 -1.80 (-1.15%) 210 15,330 0.93 (%)
13:48:53 154.50 -1.80 (-1.15%) 10 15,120 0.04 (%)
13:47:10 154.50 -1.80 (-1.15%) 210 15,110 0.93 (%)
13:45:58 154.60 -1.70 (-1.09%) 20 14,900 0.09 (%)
13:45:24 154.60 -1.70 (-1.09%) 250 14,880 1.1 (%)
13:44:25 154.60 -1.70 (-1.09%) 10 14,630 0.04 (%)
13:44:11 154.60 -1.70 (-1.09%) 90 14,620 0.4 (%)
13:43:24 154.70 -1.60 (-1.02%) 10 14,530 0.04 (%)
13:43:07 154.70 -1.60 (-1.02%) 100 14,520 0.44 (%)
13:42:59 154.70 -1.60 (-1.02%) 10 14,420 0.04 (%)
13:42:32 154.80 -1.50 (-0.96%) 30 14,410 0.13 (%)
13:41:42 154.80 -1.50 (-0.96%) 10 14,380 0.04 (%)
13:41:29 154.70 -1.60 (-1.02%) 90 14,370 0.4 (%)
13:40:26 154.80 -1.50 (-0.96%) 60 14,280 0.27 (%)
13:39:45 155.00 -1.30 (-0.83%) 400 14,220 1.77 (%)
13:39:36 155.10 -1.20 (-0.77%) 60 13,820 0.27 (%)
13:39:13 155.10 -1.20 (-0.77%) 10 13,760 0.04 (%)
13:39:06 155.10 -1.20 (-0.77%) 170 13,750 0.75 (%)
13:36:22 155.20 -1.10 (-0.70%) 10 13,580 0.04 (%)
13:35:29 155.20 -1.10 (-0.70%) 130 13,570 0.57 (%)
13:34:49 155.30 -1.00 (-0.64%) 310 13,440 1.37 (%)
13:32:18 155.50 -0.80 (-0.51%) 10 13,130 0.04 (%)
13:30:41 155.50 -0.80 (-0.51%) 130 13,120 0.57 (%)
13:28:48 155.50 -0.80 (-0.51%) 10 12,990 0.04 (%)
13:28:05 155.50 -0.80 (-0.51%) 280 12,980 1.24 (%)
13:27:25 155.60 -0.70 (-0.45%) 20 12,700 0.09 (%)
13:26:53 155.70 -0.60 (-0.38%) 40 12,680 0.18 (%)
13:26:35 155.70 -0.60 (-0.38%) 10 12,640 0.04 (%)
13:25:26 155.80 -0.50 (-0.32%) 50 12,630 0.22 (%)
13:25:01 155.80 -0.50 (-0.32%) 110 12,580 0.49 (%)
13:22:11 155.90 -0.40 (-0.26%) 50 12,470 0.22 (%)
13:21:12 155.90 -0.40 (-0.26%) 10 12,420 0.04 (%)
13:19:33 155.90 -0.40 (-0.26%) 150 12,410 0.66 (%)
13:18:21 155.90 -0.40 (-0.26%) 50 12,260 0.22 (%)
13:18:09 156.00 -0.30 (-0.19%) 350 12,210 1.55 (%)
13:18:08 156.00 -0.30 (-0.19%) 500 11,860 2.21 (%)
13:17:53 156.00 -0.30 (-0.19%) 500 11,360 2.21 (%)
13:16:36 156.00 -0.30 (-0.19%) 200 10,860 0.88 (%)
13:12:47 156.00 -0.30 (-0.19%) 10 10,660 0.04 (%)
13:11:11 156.00 -0.30 (-0.19%) 500 10,650 2.21 (%)
13:10:44 156.20 -0.10 (-0.06%) 30 10,150 0.13 (%)
13:08:53 156.20 -0.10 (-0.06%) 70 10,120 0.31 (%)
13:08:16 156.20 -0.10 (-0.06%) 100 10,050 0.44 (%)
13:08:01 156.20 -0.10 (-0.06%) 10 9,950 0.04 (%)
13:07:27 156.20 -0.10 (-0.06%) 50 9,940 0.22 (%)
13:05:27 156.30 0.00 (0.00%) 30 9,890 0.13 (%)
13:04:03 156.30 0.00 (0.00%) 110 9,860 0.49 (%)
13:00:24 156.30 0.00 (0.00%) 100 9,750 0.44 (%)
13:00:17 156.30 0.00 (0.00%) 40 9,650 0.18 (%)
11:26:31 156.20 -0.10 (-0.06%) 60 9,610 0.27 (%)
11:26:30 156.20 -0.10 (-0.06%) 40 9,550 0.18 (%)
11:26:26 156.20 -0.10 (-0.06%) 100 9,510 0.44 (%)
11:23:32 156.30 0.00 (0.00%) 10 9,410 0.04 (%)
11:22:09 156.30 0.00 (0.00%) 100 9,400 0.44 (%)
11:21:02 156.30 0.00 (0.00%) 100 9,300 0.44 (%)
11:18:19 156.30 0.00 (0.00%) 110 9,200 0.49 (%)
11:16:35 156.30 0.00 (0.00%) 110 9,090 0.49 (%)
11:11:51 156.30 0.00 (0.00%) 100 8,980 0.44 (%)
11:11:00 156.20 -0.10 (-0.06%) 50 8,880 0.22 (%)
11:10:48 156.20 -0.10 (-0.06%) 50 8,830 0.22 (%)
11:07:47 156.30 0.00 (0.00%) 10 8,780 0.04 (%)
11:06:11 156.30 0.00 (0.00%) 150 8,770 0.66 (%)
11:04:22 156.30 0.00 (0.00%) 50 8,620 0.22 (%)
11:03:45 156.30 0.00 (0.00%) 10 8,570 0.04 (%)
11:03:22 156.30 0.00 (0.00%) 100 8,560 0.44 (%)
11:02:35 156.40 +0.10 (+0.06%) 10 8,460 0.04 (%)
11:01:47 156.40 +0.10 (+0.06%) 140 8,450 0.62 (%)
10:57:16 156.40 +0.10 (+0.06%) 10 8,310 0.04 (%)
10:54:29 156.40 +0.10 (+0.06%) 250 8,300 1.1 (%)
10:52:22 156.30 0.00 (0.00%) 140 8,050 0.62 (%)
10:51:14 156.30 0.00 (0.00%) 110 7,910 0.49 (%)
10:50:05 156.30 0.00 (0.00%) 100 7,800 0.44 (%)
10:49:56 156.30 0.00 (0.00%) 70 7,700 0.31 (%)
10:49:41 156.30 0.00 (0.00%) 100 7,630 0.44 (%)
10:49:39 156.30 0.00 (0.00%) 120 7,530 0.53 (%)
10:49:16 156.30 0.00 (0.00%) 100 7,410 0.44 (%)
10:49:08 156.30 0.00 (0.00%) 200 7,310 0.88 (%)
10:46:48 156.40 +0.10 (+0.06%) 10 7,110 0.04 (%)
10:45:31 156.40 +0.10 (+0.06%) 450 7,100 1.99 (%)
10:45:09 156.30 0.00 (0.00%) 200 6,650 0.88 (%)
10:45:08 156.30 0.00 (0.00%) 260 6,450 1.15 (%)
10:44:48 156.20 -0.10 (-0.06%) 50 6,190 0.22 (%)
10:42:54 156.00 -0.30 (-0.19%) 300 6,140 1.33 (%)
10:40:04 156.00 -0.30 (-0.19%) 500 5,840 2.21 (%)
10:39:42 156.20 -0.10 (-0.06%) 10 5,340 0.04 (%)
10:35:31 156.20 -0.10 (-0.06%) 90 5,330 0.4 (%)
10:35:07 156.20 -0.10 (-0.06%) 20 5,240 0.09 (%)
10:35:06 156.30 0.00 (0.00%) 50 5,220 0.22 (%)
10:34:56 156.30 0.00 (0.00%) 20 5,170 0.09 (%)
10:33:52 156.20 -0.10 (-0.06%) 100 5,150 0.44 (%)
10:32:46 156.20 -0.10 (-0.06%) 80 5,050 0.35 (%)
10:31:21 156.30 0.00 (0.00%) 50 4,970 0.22 (%)
10:31:04 156.30 0.00 (0.00%) 10 4,920 0.04 (%)
10:30:35 156.30 0.00 (0.00%) 50 4,910 0.22 (%)
10:29:47 156.30 0.00 (0.00%) 10 4,860 0.04 (%)
10:26:41 156.30 0.00 (0.00%) 200 4,850 0.88 (%)
10:25:48 156.30 0.00 (0.00%) 360 4,650 1.59 (%)
10:20:48 156.20 -0.10 (-0.06%) 220 4,290 0.97 (%)
10:18:44 156.20 -0.10 (-0.06%) 40 4,070 0.18 (%)
10:08:01 156.20 -0.10 (-0.06%) 160 4,030 0.71 (%)
09:54:43 156.30 0.00 (0.00%) 10 3,870 0.04 (%)
09:54:24 156.30 0.00 (0.00%) 70 3,860 0.31 (%)
09:51:48 156.40 +0.10 (+0.06%) 50 3,790 0.22 (%)
09:51:03 156.40 +0.10 (+0.06%) 40 3,740 0.18 (%)
09:47:28 156.40 +0.10 (+0.06%) 10 3,700 0.04 (%)
09:47:09 156.40 +0.10 (+0.06%) 70 3,690 0.31 (%)
09:46:32 156.40 +0.10 (+0.06%) 50 3,620 0.22 (%)
09:39:24 156.30 0.00 (0.00%) 120 3,570 0.53 (%)
09:38:42 156.30 0.00 (0.00%) 190 3,450 0.84 (%)
09:36:35 156.30 0.00 (0.00%) 10 3,260 0.04 (%)
09:36:07 157.90 +1.60 (+1.02%) 1,480 3,250 6.54 (%)
09:35:34 156.30 0.00 (0.00%) 580 1,770 2.56 (%)
09:34:11 156.00 -0.30 (-0.19%) 50 1,190 0.22 (%)
09:34:07 156.00 -0.30 (-0.19%) 50 1,140 0.22 (%)
09:34:03 156.00 -0.30 (-0.19%) 50 1,090 0.22 (%)
09:33:48 156.00 -0.30 (-0.19%) 230 1,040 1.02 (%)
09:30:48 156.00 -0.30 (-0.19%) 30 810 0.13 (%)
09:24:01 156.00 -0.30 (-0.19%) 180 780 0.8 (%)
09:22:20 156.00 -0.30 (-0.19%) 100 600 0.44 (%)
09:22:04 156.00 -0.30 (-0.19%) 40 500 0.18 (%)
09:21:34 156.00 -0.30 (-0.19%) 10 460 0.04 (%)
09:19:29 156.00 -0.30 (-0.19%) 50 450 0.22 (%)
09:18:13 156.00 -0.30 (-0.19%) 30 400 0.13 (%)
09:17:38 156.00 -0.30 (-0.19%) 100 370 0.44 (%)
09:17:14 156.00 -0.30 (-0.19%) 260 270 1.15 (%)
09:15:45 156.00 -0.30 (-0.19%) 10 10 0.04 (%)

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