TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK SD9 - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 9.1 Max: 9.5 Min: 9.0 Mở cửa: 9.1 Đóng cửa: 9.4
Trung bình: 9.4 +0.3 (+3.30%) Tổng khối lượng: 468,100

Tổng hợp

Giá Khối lượng Tỷ trọng
9.00 77,000 16.45 (%)
9.10 42,400 9.06 (%)
9.20 38,900 8.31 (%)
9.30 53,900 11.51 (%)
9.40 205,300 43.86 (%)
9.50 50,600 10.81 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:17 9.4 +0.3 (+3.30%) 27,600 468,100 5.9 (%)
14:30:00 9.5 +0.4 (+4.40%) 1,000 440,500 0.21 (%)
14:28:40 9.4 +0.3 (+3.30%) 1,000 439,500 0.21 (%)
14:26:54 9.5 +0.4 (+4.40%) 1,000 438,500 0.21 (%)
14:24:19 9.4 +0.3 (+3.30%) 1,000 437,500 0.21 (%)
14:24:12 9.5 +0.4 (+4.40%) 5,200 436,500 1.11 (%)
14:24:06 9.5 +0.4 (+4.40%) 1,000 431,300 0.21 (%)
14:23:29 9.5 +0.4 (+4.40%) 200 430,300 0.04 (%)
14:21:33 9.5 +0.4 (+4.40%) 1,000 430,100 0.21 (%)
14:20:30 9.5 +0.4 (+4.40%) 500 429,100 0.11 (%)
14:10:27 9.5 +0.4 (+4.40%) 10,000 428,600 2.14 (%)
14:08:42 9.4 +0.3 (+3.30%) 700 418,600 0.15 (%)
14:08:09 9.4 +0.3 (+3.30%) 5,000 417,900 1.07 (%)
14:06:24 9.4 +0.3 (+3.30%) 1,000 412,900 0.21 (%)
14:03:45 9.4 +0.3 (+3.30%) 500 411,900 0.11 (%)
14:02:45 9.4 +0.3 (+3.30%) 1,300 411,400 0.28 (%)
13:58:59 9.4 +0.3 (+3.30%) 200 410,100 0.04 (%)
13:58:57 9.4 +0.3 (+3.30%) 1,500 409,900 0.32 (%)
13:56:31 9.4 +0.3 (+3.30%) 1,000 408,400 0.21 (%)
13:56:04 9.4 +0.3 (+3.30%) 3,900 407,400 0.83 (%)
13:53:01 9.4 +0.3 (+3.30%) 300 403,500 0.06 (%)
13:52:48 9.4 +0.3 (+3.30%) 500 403,200 0.11 (%)
13:49:09 9.4 +0.3 (+3.30%) 500 402,700 0.11 (%)
13:48:06 9.4 +0.3 (+3.30%) 1,000 402,200 0.21 (%)
13:43:31 9.4 +0.3 (+3.30%) 100 401,200 0.02 (%)
13:43:22 9.4 +0.3 (+3.30%) 100 401,100 0.02 (%)
13:42:58 9.4 +0.3 (+3.30%) 5,000 401,000 1.07 (%)
13:38:35 9.4 +0.3 (+3.30%) 1,000 396,000 0.21 (%)
13:38:20 9.4 +0.3 (+3.30%) 1,300 395,000 0.28 (%)
13:37:53 9.4 +0.3 (+3.30%) 8,000 393,700 1.71 (%)
13:37:38 9.4 +0.3 (+3.30%) 2,100 385,700 0.45 (%)
13:37:01 9.4 +0.3 (+3.30%) 500 383,600 0.11 (%)
13:35:08 9.4 +0.3 (+3.30%) 300 383,100 0.06 (%)
13:31:25 9.3 +0.2 (+2.20%) 2,000 382,800 0.43 (%)
13:29:20 9.3 +0.2 (+2.20%) 2,800 380,800 0.6 (%)
13:28:34 9.2 +0.1 (+1.10%) 5,000 378,000 1.07 (%)
13:28:10 9.3 +0.2 (+2.20%) 1,000 373,000 0.21 (%)
13:26:38 9.3 +0.2 (+2.20%) 200 372,000 0.04 (%)
13:26:28 9.3 +0.2 (+2.20%) 16,000 371,800 3.42 (%)
13:25:26 9.4 +0.3 (+3.30%) 2,600 355,800 0.56 (%)
13:23:21 9.4 +0.3 (+3.30%) 10,000 353,200 2.14 (%)
13:23:02 9.4 +0.3 (+3.30%) 100 343,200 0.02 (%)
13:22:52 9.4 +0.3 (+3.30%) 1,500 343,100 0.32 (%)
13:20:00 9.4 +0.3 (+3.30%) 200 341,600 0.04 (%)
13:17:22 9.5 +0.4 (+4.40%) 500 341,400 0.11 (%)
13:16:58 9.5 +0.4 (+4.40%) 100 340,900 0.02 (%)
13:14:22 9.5 +0.4 (+4.40%) 500 340,800 0.11 (%)
13:11:21 9.4 +0.3 (+3.30%) 300 340,300 0.06 (%)
13:10:15 9.4 +0.3 (+3.30%) 100 340,000 0.02 (%)
13:10:12 9.4 +0.3 (+3.30%) 400 339,900 0.09 (%)
13:09:38 9.4 +0.3 (+3.30%) 2,600 339,500 0.56 (%)
13:07:34 9.4 +0.3 (+3.30%) 100 336,900 0.02 (%)
13:05:35 9.4 +0.3 (+3.30%) 100 336,800 0.02 (%)
13:05:01 9.4 +0.3 (+3.30%) 1,000 336,700 0.21 (%)
13:04:30 9.4 +0.3 (+3.30%) 3,000 335,700 0.64 (%)
13:03:53 9.4 +0.3 (+3.30%) 800 332,700 0.17 (%)
11:23:04 9.4 +0.3 (+3.30%) 10,000 331,900 2.14 (%)
11:20:25 9.4 +0.3 (+3.30%) 5,200 321,900 1.11 (%)
11:18:35 9.4 +0.3 (+3.30%) 1,000 316,700 0.21 (%)
11:10:33 9.4 +0.3 (+3.30%) 2,100 315,700 0.45 (%)
11:08:39 9.4 +0.3 (+3.30%) 5,000 313,600 1.07 (%)
11:02:04 9.4 +0.3 (+3.30%) 12,600 308,600 2.69 (%)
11:02:02 9.4 +0.3 (+3.30%) 200 296,000 0.04 (%)
10:59:35 9.4 +0.3 (+3.30%) 200 295,800 0.04 (%)
10:59:22 9.4 +0.3 (+3.30%) 1,200 295,600 0.26 (%)
10:58:44 9.5 +0.4 (+4.40%) 5,000 294,400 1.07 (%)
10:57:53 9.5 +0.4 (+4.40%) 2,000 289,400 0.43 (%)
10:56:27 9.4 +0.3 (+3.30%) 2,000 287,400 0.43 (%)
10:53:49 9.3 +0.2 (+2.20%) 1,000 285,400 0.21 (%)
10:53:11 9.3 +0.2 (+2.20%) 800 284,400 0.17 (%)
10:52:15 9.4 +0.3 (+3.30%) 18,000 283,600 3.85 (%)
10:51:56 9.2 +0.1 (+1.10%) 1,700 265,600 0.36 (%)
10:51:31 9.3 +0.2 (+2.20%) 100 263,900 0.02 (%)
10:51:27 9.3 +0.2 (+2.20%) 600 263,800 0.13 (%)
10:51:13 9.3 +0.2 (+2.20%) 4,400 263,200 0.94 (%)
10:50:26 9.3 +0.2 (+2.20%) 4,500 258,800 0.96 (%)
10:50:18 9.2 +0.1 (+1.10%) 900 254,300 0.19 (%)
10:50:02 9.3 +0.2 (+2.20%) 5,000 253,400 1.07 (%)
10:49:51 9.2 +0.1 (+1.10%) 300 248,400 0.06 (%)
10:49:41 9.2 +0.1 (+1.10%) 200 248,100 0.04 (%)
10:49:18 9.2 +0.1 (+1.10%) 500 247,900 0.11 (%)
10:48:13 9.2 +0.1 (+1.10%) 1,000 247,400 0.21 (%)
10:47:33 9.2 +0.1 (+1.10%) 100 246,400 0.02 (%)
10:45:56 9.1 0.0 (0.00%) 1,400 246,300 0.3 (%)
10:45:13 9.2 +0.1 (+1.10%) 100 244,900 0.02 (%)
10:44:44 9.2 +0.1 (+1.10%) 100 244,800 0.02 (%)
10:43:19 9.1 0.0 (0.00%) 3,200 244,700 0.68 (%)
10:43:00 9.2 +0.1 (+1.10%) 100 241,500 0.02 (%)
10:42:41 9.0 -0.1 (-1.10%) 15,000 241,400 3.2 (%)
10:42:33 9.1 0.0 (0.00%) 1,000 226,400 0.21 (%)
10:40:35 9.1 0.0 (0.00%) 600 225,400 0.13 (%)
10:40:22 9.1 0.0 (0.00%) 300 224,800 0.06 (%)
10:38:40 9.1 0.0 (0.00%) 2,000 224,500 0.43 (%)
10:37:00 9.2 +0.1 (+1.10%) 100 222,500 0.02 (%)
10:36:52 9.1 0.0 (0.00%) 2,300 222,400 0.49 (%)
10:36:20 9.1 0.0 (0.00%) 7,700 220,100 1.64 (%)
10:35:43 9.1 0.0 (0.00%) 500 212,400 0.11 (%)
10:34:49 9.1 0.0 (0.00%) 1,000 211,900 0.21 (%)
10:34:36 9.1 0.0 (0.00%) 8,500 210,900 1.82 (%)
10:33:47 9.1 0.0 (0.00%) 100 202,400 0.02 (%)
10:33:20 9.1 0.0 (0.00%) 1,200 202,300 0.26 (%)
10:31:05 9.2 +0.1 (+1.10%) 200 201,100 0.04 (%)
10:26:37 9.2 +0.1 (+1.10%) 1,500 200,900 0.32 (%)
10:26:21 9.1 0.0 (0.00%) 100 199,400 0.02 (%)
10:25:42 9.0 -0.1 (-1.10%) 100 199,300 0.02 (%)
10:25:09 9.0 -0.1 (-1.10%) 900 199,200 0.19 (%)
10:24:24 9.0 -0.1 (-1.10%) 1,000 198,300 0.21 (%)
10:23:58 9.0 -0.1 (-1.10%) 60,000 197,300 12.82 (%)
10:21:05 9.2 +0.1 (+1.10%) 4,400 137,300 0.94 (%)
10:16:14 9.2 +0.1 (+1.10%) 6,100 132,900 1.3 (%)
10:15:48 9.2 +0.1 (+1.10%) 1,100 126,800 0.23 (%)
10:05:18 9.3 +0.2 (+2.20%) 6,800 125,700 1.45 (%)
10:05:16 9.3 +0.2 (+2.20%) 1,500 118,900 0.32 (%)
10:03:08 9.4 +0.3 (+3.30%) 4,200 117,400 0.9 (%)
10:02:29 9.4 +0.3 (+3.30%) 2,800 113,200 0.6 (%)
09:59:22 9.4 +0.3 (+3.30%) 12,300 110,400 2.63 (%)
09:59:19 9.4 +0.3 (+3.30%) 100 98,100 0.02 (%)
09:59:01 9.4 +0.3 (+3.30%) 300 98,000 0.06 (%)
09:58:38 9.4 +0.3 (+3.30%) 2,000 97,700 0.43 (%)
09:58:01 9.4 +0.3 (+3.30%) 2,000 95,700 0.43 (%)
09:57:46 9.4 +0.3 (+3.30%) 400 93,700 0.09 (%)
09:56:17 9.4 +0.3 (+3.30%) 100 93,300 0.02 (%)
09:56:13 9.5 +0.4 (+4.40%) 5,000 93,200 1.07 (%)
09:55:48 9.5 +0.4 (+4.40%) 200 88,200 0.04 (%)
09:55:17 9.4 +0.3 (+3.30%) 800 88,000 0.17 (%)
09:55:14 9.4 +0.3 (+3.30%) 1,000 87,200 0.21 (%)
09:53:45 9.4 +0.3 (+3.30%) 3,000 86,200 0.64 (%)
09:52:58 9.4 +0.3 (+3.30%) 200 83,200 0.04 (%)
09:52:53 9.4 +0.3 (+3.30%) 13,500 83,000 2.88 (%)
09:52:40 9.4 +0.3 (+3.30%) 3,000 69,500 0.64 (%)
09:52:38 9.4 +0.3 (+3.30%) 2,000 66,500 0.43 (%)
09:52:36 9.4 +0.3 (+3.30%) 2,000 64,500 0.43 (%)
09:50:10 9.4 +0.3 (+3.30%) 1,000 62,500 0.21 (%)
09:48:59 9.4 +0.3 (+3.30%) 2,000 61,500 0.43 (%)
09:47:48 9.4 +0.3 (+3.30%) 500 59,500 0.11 (%)
09:47:29 9.4 +0.3 (+3.30%) 2,000 59,000 0.43 (%)
09:47:04 9.4 +0.3 (+3.30%) 1,000 57,000 0.21 (%)
09:46:13 9.4 +0.3 (+3.30%) 800 56,000 0.17 (%)
09:44:08 9.4 +0.3 (+3.30%) 600 55,200 0.13 (%)
09:44:06 9.3 +0.2 (+2.20%) 100 54,600 0.02 (%)
09:44:01 9.3 +0.2 (+2.20%) 5,000 54,500 1.07 (%)
09:42:00 9.3 +0.2 (+2.20%) 300 49,500 0.06 (%)
09:41:12 9.5 +0.4 (+4.40%) 2,000 49,200 0.43 (%)
09:40:38 9.5 +0.4 (+4.40%) 100 47,200 0.02 (%)
09:36:41 9.5 +0.4 (+4.40%) 5,000 47,100 1.07 (%)
09:35:33 9.5 +0.4 (+4.40%) 300 42,100 0.06 (%)
09:33:05 9.5 +0.4 (+4.40%) 10,000 41,800 2.14 (%)
09:32:03 9.2 +0.1 (+1.10%) 500 31,800 0.11 (%)
09:32:01 9.2 +0.1 (+1.10%) 100 31,300 0.02 (%)
09:30:53 9.2 +0.1 (+1.10%) 1,400 31,200 0.3 (%)
09:30:38 9.2 +0.1 (+1.10%) 1,000 29,800 0.21 (%)
09:30:18 9.2 +0.1 (+1.10%) 4,000 28,800 0.85 (%)
09:27:26 9.4 +0.3 (+3.30%) 2,000 24,800 0.43 (%)
09:25:48 9.3 +0.2 (+2.20%) 1,800 22,800 0.38 (%)
09:24:18 9.2 +0.1 (+1.10%) 1,000 21,000 0.21 (%)
09:23:23 9.2 +0.1 (+1.10%) 300 20,000 0.06 (%)
09:22:58 9.2 +0.1 (+1.10%) 1,600 19,700 0.34 (%)
09:22:42 9.2 +0.1 (+1.10%) 200 18,100 0.04 (%)
09:19:40 9.1 0.0 (0.00%) 200 17,900 0.04 (%)
09:18:41 9.2 +0.1 (+1.10%) 5,400 17,700 1.15 (%)
09:13:51 9.1 0.0 (0.00%) 1,800 12,300 0.38 (%)
09:13:02 9.1 0.0 (0.00%) 1,000 10,500 0.21 (%)
09:11:48 9.1 0.0 (0.00%) 500 9,500 0.11 (%)
09:09:28 9.1 0.0 (0.00%) 800 9,000 0.17 (%)
09:09:26 9.1 0.0 (0.00%) 100 8,200 0.02 (%)
09:07:06 9.1 0.0 (0.00%) 5,000 8,100 1.07 (%)
09:04:37 9.1 0.0 (0.00%) 500 3,100 0.11 (%)
09:02:41 9.1 0.0 (0.00%) 100 2,600 0.02 (%)
09:00:43 9.1 0.0 (0.00%) 2,000 2,500 0.43 (%)
09:00:07 9.1 0.0 (0.00%) 500 500 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