TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK TVN - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 18.5 Max: 19.3 Min: 18.6 Mở cửa: 18.6 Đóng cửa: 18.9
Trung bình: 18.9 +0.4 (+1.92%) Tổng khối lượng: 1,928,100

Tổng hợp

Giá Khối lượng Tỷ trọng
18.60 181,100 9.39 (%)
18.70 155,300 8.05 (%)
18.80 498,400 25.85 (%)
18.90 806,500 41.83 (%)
19.00 142,300 7.38 (%)
19.10 108,700 5.64 (%)
19.20 32,300 1.68 (%)
19.30 3,500 0.18 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:59:58 18.9 +0.4 (+2.16%) 100 1,928,100 0.01 (%)
14:59:57 18.9 +0.4 (+2.16%) 100 1,928,000 0.01 (%)
14:59:23 18.9 +0.4 (+2.16%) 200 1,927,900 0.01 (%)
14:59:15 18.8 +0.3 (+1.62%) 6,500 1,927,700 0.34 (%)
14:59:09 18.9 +0.4 (+2.16%) 200 1,921,200 0.01 (%)
14:58:50 18.9 +0.4 (+2.16%) 100 1,921,000 0.01 (%)
14:58:40 18.9 +0.4 (+2.16%) 2,000 1,920,900 0.1 (%)
14:58:16 18.8 +0.3 (+1.62%) 100 1,918,900 0.01 (%)
14:57:38 18.9 +0.4 (+2.16%) 2,000 1,918,800 0.1 (%)
14:56:25 18.9 +0.4 (+2.16%) 500 1,916,800 0.03 (%)
14:55:59 18.9 +0.4 (+2.16%) 2,600 1,916,300 0.13 (%)
14:53:54 18.9 +0.4 (+2.16%) 2,000 1,913,700 0.1 (%)
14:53:43 18.9 +0.4 (+2.16%) 800 1,911,700 0.04 (%)
14:53:40 18.9 +0.4 (+2.16%) 2,000 1,910,900 0.1 (%)
14:53:34 18.9 +0.4 (+2.16%) 4,100 1,908,900 0.21 (%)
14:53:23 18.9 +0.4 (+2.16%) 5,000 1,904,800 0.26 (%)
14:53:15 18.9 +0.4 (+2.16%) 5,000 1,899,800 0.26 (%)
14:52:00 18.9 +0.4 (+2.16%) 2,000 1,894,800 0.1 (%)
14:51:36 18.9 +0.4 (+2.16%) 200 1,892,800 0.01 (%)
14:51:23 18.9 +0.4 (+2.16%) 2,000 1,892,600 0.1 (%)
14:50:49 18.9 +0.4 (+2.16%) 4,400 1,890,600 0.23 (%)
14:49:18 18.8 +0.3 (+1.62%) 100 1,886,200 0.01 (%)
14:43:55 18.8 +0.3 (+1.62%) 5,000 1,886,100 0.26 (%)
14:43:23 18.9 +0.4 (+2.16%) 100 1,881,100 0.01 (%)
14:43:20 18.9 +0.4 (+2.16%) 14,500 1,881,000 0.75 (%)
14:43:06 18.9 +0.4 (+2.16%) 700 1,866,500 0.04 (%)
14:42:53 18.9 +0.4 (+2.16%) 100 1,865,800 0.01 (%)
14:42:46 18.8 +0.3 (+1.62%) 500 1,865,700 0.03 (%)
14:42:45 18.9 +0.4 (+2.16%) 100 1,865,200 0.01 (%)
14:41:51 18.9 +0.4 (+2.16%) 30,000 1,865,100 1.56 (%)
14:41:49 18.8 +0.3 (+1.62%) 1,400 1,835,100 0.07 (%)
14:41:15 18.8 +0.3 (+1.62%) 400 1,833,700 0.02 (%)
14:40:50 18.8 +0.3 (+1.62%) 1,000 1,833,300 0.05 (%)
14:39:49 18.8 +0.3 (+1.62%) 500 1,832,300 0.03 (%)
14:39:36 18.8 +0.3 (+1.62%) 100 1,831,800 0.01 (%)
14:39:01 18.8 +0.3 (+1.62%) 1,900 1,831,700 0.1 (%)
14:38:42 18.8 +0.3 (+1.62%) 100 1,829,800 0.01 (%)
14:38:29 18.8 +0.3 (+1.62%) 1,000 1,829,700 0.05 (%)
14:38:22 18.8 +0.3 (+1.62%) 2,000 1,828,700 0.1 (%)
14:38:14 18.8 +0.3 (+1.62%) 1,600 1,826,700 0.08 (%)
14:37:41 18.8 +0.3 (+1.62%) 300 1,825,100 0.02 (%)
14:37:30 18.8 +0.3 (+1.62%) 10,000 1,824,800 0.52 (%)
14:37:27 18.8 +0.3 (+1.62%) 2,000 1,814,800 0.1 (%)
14:37:25 18.8 +0.3 (+1.62%) 500 1,812,800 0.03 (%)
14:37:22 18.9 +0.4 (+2.16%) 1,000 1,812,300 0.05 (%)
14:37:11 18.8 +0.3 (+1.62%) 1,500 1,811,300 0.08 (%)
14:36:59 18.8 +0.3 (+1.62%) 2,000 1,809,800 0.1 (%)
14:36:30 18.8 +0.3 (+1.62%) 300 1,807,800 0.02 (%)
14:35:26 18.8 +0.3 (+1.62%) 200 1,807,500 0.01 (%)
14:34:36 18.8 +0.3 (+1.62%) 38,700 1,807,300 2.01 (%)
14:34:29 18.9 +0.4 (+2.16%) 500 1,768,600 0.03 (%)
14:34:19 18.8 +0.3 (+1.62%) 100 1,768,100 0.01 (%)
14:33:49 18.8 +0.3 (+1.62%) 50,000 1,768,000 2.59 (%)
14:33:47 18.9 +0.4 (+2.16%) 500 1,718,000 0.03 (%)
14:33:39 18.8 +0.3 (+1.62%) 900 1,717,500 0.05 (%)
14:33:30 18.9 +0.4 (+2.16%) 500 1,716,600 0.03 (%)
14:33:13 18.8 +0.3 (+1.62%) 200 1,716,100 0.01 (%)
14:32:49 18.8 +0.3 (+1.62%) 100 1,715,900 0.01 (%)
14:32:33 18.8 +0.3 (+1.62%) 3,000 1,715,800 0.16 (%)
14:30:32 18.9 +0.4 (+2.16%) 200 1,712,800 0.01 (%)
14:30:09 18.9 +0.4 (+2.16%) 3,900 1,712,600 0.2 (%)
14:29:51 18.9 +0.4 (+2.16%) 5,000 1,708,700 0.26 (%)
14:29:50 18.9 +0.4 (+2.16%) 11,000 1,703,700 0.57 (%)
14:28:16 18.8 +0.3 (+1.62%) 100 1,692,700 0.01 (%)
14:28:13 18.8 +0.3 (+1.62%) 4,100 1,692,600 0.21 (%)
14:27:56 18.8 +0.3 (+1.62%) 10,000 1,688,500 0.52 (%)
14:27:45 18.9 +0.4 (+2.16%) 400 1,678,500 0.02 (%)
14:27:30 18.9 +0.4 (+2.16%) 1,000 1,678,100 0.05 (%)
14:26:37 18.9 +0.4 (+2.16%) 200 1,677,100 0.01 (%)
14:25:59 18.9 +0.4 (+2.16%) 100 1,676,900 0.01 (%)
14:25:53 18.8 +0.3 (+1.62%) 700 1,676,800 0.04 (%)
14:25:50 18.9 +0.4 (+2.16%) 1,000 1,676,100 0.05 (%)
14:25:37 18.8 +0.3 (+1.62%) 200 1,675,100 0.01 (%)
14:25:09 18.8 +0.3 (+1.62%) 4,500 1,674,900 0.23 (%)
14:24:41 18.8 +0.3 (+1.62%) 100 1,670,400 0.01 (%)
14:24:33 18.8 +0.3 (+1.62%) 1,500 1,670,300 0.08 (%)
14:24:29 18.9 +0.4 (+2.16%) 100 1,668,800 0.01 (%)
14:24:10 18.9 +0.4 (+2.16%) 500 1,668,700 0.03 (%)
14:23:55 18.9 +0.4 (+2.16%) 1,000 1,668,200 0.05 (%)
14:23:39 18.9 +0.4 (+2.16%) 19,000 1,667,200 0.99 (%)
14:23:26 18.9 +0.4 (+2.16%) 100 1,648,200 0.01 (%)
14:23:17 18.9 +0.4 (+2.16%) 2,800 1,648,100 0.15 (%)
14:22:55 18.9 +0.4 (+2.16%) 100 1,645,300 0.01 (%)
14:22:25 18.9 +0.4 (+2.16%) 500 1,645,200 0.03 (%)
14:21:02 18.9 +0.4 (+2.16%) 100 1,644,700 0.01 (%)
14:20:44 18.9 +0.4 (+2.16%) 1,700 1,644,600 0.09 (%)
14:20:19 18.9 +0.4 (+2.16%) 1,000 1,642,900 0.05 (%)
14:20:14 18.9 +0.4 (+2.16%) 100 1,641,900 0.01 (%)
14:20:10 18.9 +0.4 (+2.16%) 1,100 1,641,800 0.06 (%)
14:20:01 18.9 +0.4 (+2.16%) 2,000 1,640,700 0.1 (%)
14:19:57 18.9 +0.4 (+2.16%) 500 1,638,700 0.03 (%)
14:19:40 18.9 +0.4 (+2.16%) 200 1,638,200 0.01 (%)
14:19:30 18.9 +0.4 (+2.16%) 1,000 1,638,000 0.05 (%)
14:19:20 18.9 +0.4 (+2.16%) 100 1,637,000 0.01 (%)
14:18:20 18.9 +0.4 (+2.16%) 16,300 1,636,900 0.85 (%)
14:18:05 18.9 +0.4 (+2.16%) 1,000 1,620,600 0.05 (%)
14:17:23 18.9 +0.4 (+2.16%) 300 1,619,600 0.02 (%)
14:14:30 18.8 +0.3 (+1.62%) 1,000 1,619,300 0.05 (%)
14:14:15 18.9 +0.4 (+2.16%) 500 1,618,300 0.03 (%)
14:14:11 18.9 +0.4 (+2.16%) 500 1,617,800 0.03 (%)
14:14:09 18.9 +0.4 (+2.16%) 2,000 1,617,300 0.1 (%)
14:14:00 18.9 +0.4 (+2.16%) 2,000 1,615,300 0.1 (%)
14:13:49 18.9 +0.4 (+2.16%) 100 1,613,300 0.01 (%)
14:13:40 18.9 +0.4 (+2.16%) 6,200 1,613,200 0.32 (%)
14:13:26 18.9 +0.4 (+2.16%) 25,000 1,607,000 1.3 (%)
14:11:44 18.8 +0.3 (+1.62%) 600 1,582,000 0.03 (%)
14:11:42 18.9 +0.4 (+2.16%) 1,500 1,581,400 0.08 (%)
14:11:30 18.9 +0.4 (+2.16%) 1,000 1,579,900 0.05 (%)
14:10:55 18.8 +0.3 (+1.62%) 1,000 1,578,900 0.05 (%)
14:10:30 18.9 +0.4 (+2.16%) 300 1,577,900 0.02 (%)
14:10:27 18.8 +0.3 (+1.62%) 2,000 1,577,600 0.1 (%)
14:09:35 18.8 +0.3 (+1.62%) 300 1,575,600 0.02 (%)
14:09:16 18.8 +0.3 (+1.62%) 500 1,575,300 0.03 (%)
14:09:13 18.8 +0.3 (+1.62%) 300 1,574,800 0.02 (%)
14:08:47 18.8 +0.3 (+1.62%) 500 1,574,500 0.03 (%)
14:08:19 18.8 +0.3 (+1.62%) 2,500 1,574,000 0.13 (%)
14:08:11 18.8 +0.3 (+1.62%) 1,500 1,571,500 0.08 (%)
14:07:32 18.9 +0.4 (+2.16%) 400 1,570,000 0.02 (%)
14:07:21 18.9 +0.4 (+2.16%) 400 1,569,600 0.02 (%)
14:06:49 18.9 +0.4 (+2.16%) 1,000 1,569,200 0.05 (%)
14:06:22 18.9 +0.4 (+2.16%) 100 1,568,200 0.01 (%)
14:05:12 18.9 +0.4 (+2.16%) 1,000 1,568,100 0.05 (%)
14:03:53 18.8 +0.3 (+1.62%) 200 1,567,100 0.01 (%)
14:03:23 18.8 +0.3 (+1.62%) 1,000 1,566,900 0.05 (%)
14:03:01 18.9 +0.4 (+2.16%) 200 1,565,900 0.01 (%)
14:02:40 18.9 +0.4 (+2.16%) 2,000 1,565,700 0.1 (%)
14:02:25 18.9 +0.4 (+2.16%) 300 1,563,700 0.02 (%)
14:02:19 18.8 +0.3 (+1.62%) 600 1,563,400 0.03 (%)
14:02:14 18.9 +0.4 (+2.16%) 400 1,562,800 0.02 (%)
14:02:04 18.9 +0.4 (+2.16%) 1,000 1,562,400 0.05 (%)
14:01:44 18.9 +0.4 (+2.16%) 11,100 1,561,400 0.58 (%)
14:01:18 18.9 +0.4 (+2.16%) 3,000 1,550,300 0.16 (%)
14:00:52 18.8 +0.3 (+1.62%) 3,000 1,547,300 0.16 (%)
14:00:44 18.9 +0.4 (+2.16%) 4,000 1,544,300 0.21 (%)
14:00:35 18.9 +0.4 (+2.16%) 2,000 1,540,300 0.1 (%)
14:00:14 18.9 +0.4 (+2.16%) 1,100 1,538,300 0.06 (%)
13:59:55 18.9 +0.4 (+2.16%) 2,000 1,537,200 0.1 (%)
13:57:19 18.9 +0.4 (+2.16%) 4,000 1,535,200 0.21 (%)
13:56:24 18.9 +0.4 (+2.16%) 1,000 1,531,200 0.05 (%)
13:55:09 18.9 +0.4 (+2.16%) 300 1,530,200 0.02 (%)
13:54:44 18.9 +0.4 (+2.16%) 500 1,529,900 0.03 (%)
13:54:39 18.9 +0.4 (+2.16%) 200 1,529,400 0.01 (%)
13:53:56 18.9 +0.4 (+2.16%) 3,000 1,529,200 0.16 (%)
13:53:43 18.9 +0.4 (+2.16%) 900 1,526,200 0.05 (%)
13:53:18 18.9 +0.4 (+2.16%) 600 1,525,300 0.03 (%)
13:52:53 18.9 +0.4 (+2.16%) 100 1,524,700 0.01 (%)
13:52:40 18.9 +0.4 (+2.16%) 600 1,524,600 0.03 (%)
13:52:39 18.9 +0.4 (+2.16%) 200 1,524,000 0.01 (%)
13:52:35 18.9 +0.4 (+2.16%) 3,000 1,523,800 0.16 (%)
13:52:25 18.9 +0.4 (+2.16%) 500 1,520,800 0.03 (%)
13:52:19 18.9 +0.4 (+2.16%) 100 1,520,300 0.01 (%)
13:51:34 18.9 +0.4 (+2.16%) 200 1,520,200 0.01 (%)
13:51:18 18.9 +0.4 (+2.16%) 1,000 1,520,000 0.05 (%)
13:50:20 18.9 +0.4 (+2.16%) 1,000 1,519,000 0.05 (%)
13:50:14 18.9 +0.4 (+2.16%) 100 1,518,000 0.01 (%)
13:50:01 18.9 +0.4 (+2.16%) 26,500 1,517,900 1.37 (%)
13:50:00 18.9 +0.4 (+2.16%) 1,000 1,491,400 0.05 (%)
13:49:43 18.8 +0.3 (+1.62%) 2,000 1,490,400 0.1 (%)
13:49:40 18.9 +0.4 (+2.16%) 20,000 1,488,400 1.04 (%)
13:48:33 18.8 +0.3 (+1.62%) 100 1,468,400 0.01 (%)
13:47:49 18.9 +0.4 (+2.16%) 1,500 1,468,300 0.08 (%)
13:47:38 18.9 +0.4 (+2.16%) 7,000 1,466,800 0.36 (%)
13:46:22 18.8 +0.3 (+1.62%) 300 1,459,800 0.02 (%)
13:46:18 18.8 +0.3 (+1.62%) 2,000 1,459,500 0.1 (%)
13:45:53 18.8 +0.3 (+1.62%) 100 1,457,500 0.01 (%)
13:42:44 18.8 +0.3 (+1.62%) 100 1,457,400 0.01 (%)
13:40:52 18.8 +0.3 (+1.62%) 2,000 1,457,300 0.1 (%)
13:39:56 18.9 +0.4 (+2.16%) 200 1,455,300 0.01 (%)
13:39:55 18.8 +0.3 (+1.62%) 200 1,455,100 0.01 (%)
13:39:41 18.8 +0.3 (+1.62%) 300 1,454,900 0.02 (%)
13:38:39 18.8 +0.3 (+1.62%) 300 1,454,600 0.02 (%)
13:38:26 18.9 +0.4 (+2.16%) 300 1,454,300 0.02 (%)
13:37:40 18.9 +0.4 (+2.16%) 200 1,454,000 0.01 (%)
13:36:58 18.9 +0.4 (+2.16%) 300 1,453,800 0.02 (%)
13:36:22 18.9 +0.4 (+2.16%) 400 1,453,500 0.02 (%)
13:36:19 18.9 +0.4 (+2.16%) 1,500 1,453,100 0.08 (%)
13:36:10 18.9 +0.4 (+2.16%) 10,000 1,451,600 0.52 (%)
13:36:05 18.9 +0.4 (+2.16%) 2,000 1,441,600 0.1 (%)
13:35:46 18.9 +0.4 (+2.16%) 2,300 1,439,600 0.12 (%)
13:35:19 18.9 +0.4 (+2.16%) 100 1,437,300 0.01 (%)
13:35:16 19.0 +0.5 (+2.70%) 300 1,437,200 0.02 (%)
13:34:54 18.9 +0.4 (+2.16%) 2,000 1,436,900 0.1 (%)
13:34:53 18.9 +0.4 (+2.16%) 3,000 1,434,900 0.16 (%)
13:34:32 18.9 +0.4 (+2.16%) 500 1,431,900 0.03 (%)
13:34:21 18.9 +0.4 (+2.16%) 200 1,431,400 0.01 (%)
13:33:52 18.9 +0.4 (+2.16%) 3,000 1,431,200 0.16 (%)
13:33:38 18.9 +0.4 (+2.16%) 1,000 1,428,200 0.05 (%)
13:32:24 18.9 +0.4 (+2.16%) 2,000 1,427,200 0.1 (%)
13:31:40 18.9 +0.4 (+2.16%) 300 1,425,200 0.02 (%)
13:31:34 18.9 +0.4 (+2.16%) 2,000 1,424,900 0.1 (%)
13:31:30 18.9 +0.4 (+2.16%) 500 1,422,900 0.03 (%)
13:31:28 18.9 +0.4 (+2.16%) 1,000 1,422,400 0.05 (%)
13:31:20 18.9 +0.4 (+2.16%) 100 1,421,400 0.01 (%)
13:30:30 18.9 +0.4 (+2.16%) 200 1,421,300 0.01 (%)
13:30:11 18.9 +0.4 (+2.16%) 2,000 1,421,100 0.1 (%)
13:29:59 18.9 +0.4 (+2.16%) 1,000 1,419,100 0.05 (%)
13:29:48 18.9 +0.4 (+2.16%) 2,000 1,418,100 0.1 (%)
13:29:34 18.9 +0.4 (+2.16%) 500 1,416,100 0.03 (%)
13:29:18 18.9 +0.4 (+2.16%) 10,000 1,415,600 0.52 (%)
13:28:57 18.9 +0.4 (+2.16%) 5,000 1,405,600 0.26 (%)
13:28:22 18.9 +0.4 (+2.16%) 500 1,400,600 0.03 (%)
13:27:58 18.9 +0.4 (+2.16%) 100 1,400,100 0.01 (%)
13:27:56 18.9 +0.4 (+2.16%) 2,000 1,400,000 0.1 (%)
13:27:45 18.9 +0.4 (+2.16%) 500 1,398,000 0.03 (%)
13:27:07 18.9 +0.4 (+2.16%) 500 1,397,500 0.03 (%)
13:26:47 18.8 +0.3 (+1.62%) 1,800 1,397,000 0.09 (%)
13:25:50 18.8 +0.3 (+1.62%) 500 1,395,200 0.03 (%)
13:25:35 18.9 +0.4 (+2.16%) 300 1,394,700 0.02 (%)
13:25:34 18.9 +0.4 (+2.16%) 400 1,394,400 0.02 (%)
13:25:16 18.9 +0.4 (+2.16%) 200 1,394,000 0.01 (%)
13:24:57 18.8 +0.3 (+1.62%) 500 1,393,800 0.03 (%)
13:24:52 18.8 +0.3 (+1.62%) 10,000 1,393,300 0.52 (%)
13:24:22 18.9 +0.4 (+2.16%) 2,500 1,383,300 0.13 (%)
13:23:59 18.8 +0.3 (+1.62%) 500 1,380,800 0.03 (%)
13:23:04 18.8 +0.3 (+1.62%) 2,700 1,380,300 0.14 (%)
13:22:58 18.9 +0.4 (+2.16%) 20,000 1,377,600 1.04 (%)
13:22:38 18.9 +0.4 (+2.16%) 1,000 1,357,600 0.05 (%)
13:21:54 18.8 +0.3 (+1.62%) 100 1,356,600 0.01 (%)
13:21:47 18.9 +0.4 (+2.16%) 200 1,356,500 0.01 (%)
13:21:43 18.8 +0.3 (+1.62%) 500 1,356,300 0.03 (%)
13:21:13 18.8 +0.3 (+1.62%) 100 1,355,800 0.01 (%)
13:20:56 18.8 +0.3 (+1.62%) 10,000 1,355,700 0.52 (%)
13:20:45 18.8 +0.3 (+1.62%) 2,700 1,345,700 0.14 (%)
13:20:11 18.9 +0.4 (+2.16%) 900 1,343,000 0.05 (%)
13:20:03 18.9 +0.4 (+2.16%) 100 1,342,100 0.01 (%)
13:19:28 18.9 +0.4 (+2.16%) 1,000 1,342,000 0.05 (%)
13:19:00 18.9 +0.4 (+2.16%) 100 1,341,000 0.01 (%)
13:18:38 18.9 +0.4 (+2.16%) 900 1,340,900 0.05 (%)
13:18:25 18.9 +0.4 (+2.16%) 3,000 1,340,000 0.16 (%)
13:18:23 18.9 +0.4 (+2.16%) 1,000 1,337,000 0.05 (%)
13:18:18 18.9 +0.4 (+2.16%) 500 1,336,000 0.03 (%)
13:18:16 18.9 +0.4 (+2.16%) 100 1,335,500 0.01 (%)
13:16:59 18.9 +0.4 (+2.16%) 800 1,335,400 0.04 (%)
13:16:39 18.9 +0.4 (+2.16%) 7,700 1,334,600 0.4 (%)
13:16:12 18.9 +0.4 (+2.16%) 1,000 1,326,900 0.05 (%)
13:16:09 18.9 +0.4 (+2.16%) 200 1,325,900 0.01 (%)
13:15:50 18.9 +0.4 (+2.16%) 1,000 1,325,700 0.05 (%)
13:15:41 18.9 +0.4 (+2.16%) 5,000 1,324,700 0.26 (%)
13:15:25 18.9 +0.4 (+2.16%) 200 1,319,700 0.01 (%)
13:15:10 18.8 +0.3 (+1.62%) 5,700 1,319,500 0.3 (%)
13:14:59 18.9 +0.4 (+2.16%) 100 1,313,800 0.01 (%)
13:14:40 18.9 +0.4 (+2.16%) 1,900 1,313,700 0.1 (%)
13:14:31 18.9 +0.4 (+2.16%) 2,000 1,311,800 0.1 (%)
13:14:29 18.9 +0.4 (+2.16%) 300 1,309,800 0.02 (%)
13:14:02 18.9 +0.4 (+2.16%) 500 1,309,500 0.03 (%)
13:13:26 18.9 +0.4 (+2.16%) 4,000 1,309,000 0.21 (%)
13:13:08 18.9 +0.4 (+2.16%) 1,000 1,305,000 0.05 (%)
13:12:33 18.9 +0.4 (+2.16%) 2,300 1,304,000 0.12 (%)
13:12:25 18.9 +0.4 (+2.16%) 1,500 1,301,700 0.08 (%)
13:12:24 18.9 +0.4 (+2.16%) 6,200 1,300,200 0.32 (%)
13:11:35 18.9 +0.4 (+2.16%) 1,000 1,294,000 0.05 (%)
13:10:55 18.9 +0.4 (+2.16%) 3,600 1,293,000 0.19 (%)
13:10:48 18.9 +0.4 (+2.16%) 4,000 1,289,400 0.21 (%)
13:10:30 18.9 +0.4 (+2.16%) 700 1,285,400 0.04 (%)
13:10:18 18.9 +0.4 (+2.16%) 300 1,284,700 0.02 (%)
13:09:58 18.8 +0.3 (+1.62%) 600 1,284,400 0.03 (%)
13:09:57 18.9 +0.4 (+2.16%) 1,500 1,283,800 0.08 (%)
13:09:50 18.9 +0.4 (+2.16%) 5,000 1,282,300 0.26 (%)
13:09:46 18.9 +0.4 (+2.16%) 1,000 1,277,300 0.05 (%)
13:09:29 18.9 +0.4 (+2.16%) 1,000 1,276,300 0.05 (%)
13:09:28 18.9 +0.4 (+2.16%) 2,000 1,275,300 0.1 (%)
13:09:24 18.9 +0.4 (+2.16%) 3,000 1,273,300 0.16 (%)
13:09:12 18.9 +0.4 (+2.16%) 2,500 1,270,300 0.13 (%)
13:09:04 18.9 +0.4 (+2.16%) 2,000 1,267,800 0.1 (%)
13:08:49 18.9 +0.4 (+2.16%) 400 1,265,800 0.02 (%)
13:08:46 18.9 +0.4 (+2.16%) 2,000 1,265,400 0.1 (%)
13:07:57 18.9 +0.4 (+2.16%) 100 1,263,400 0.01 (%)
13:07:48 18.9 +0.4 (+2.16%) 10,000 1,263,300 0.52 (%)
13:07:29 18.9 +0.4 (+2.16%) 200 1,253,300 0.01 (%)
13:07:26 18.9 +0.4 (+2.16%) 2,600 1,253,100 0.13 (%)
13:07:11 18.9 +0.4 (+2.16%) 300 1,250,500 0.02 (%)
13:05:35 18.8 +0.3 (+1.62%) 400 1,250,200 0.02 (%)
13:05:10 18.8 +0.3 (+1.62%) 700 1,249,800 0.04 (%)
13:05:07 18.9 +0.4 (+2.16%) 3,000 1,249,100 0.16 (%)
13:03:34 18.8 +0.3 (+1.62%) 2,000 1,246,100 0.1 (%)
13:02:18 18.8 +0.3 (+1.62%) 2,700 1,244,100 0.14 (%)
13:02:08 18.8 +0.3 (+1.62%) 2,000 1,241,400 0.1 (%)
13:01:54 18.8 +0.3 (+1.62%) 200 1,239,400 0.01 (%)
13:01:46 18.8 +0.3 (+1.62%) 7,100 1,239,200 0.37 (%)
13:00:29 18.8 +0.3 (+1.62%) 200 1,232,100 0.01 (%)
13:00:28 18.8 +0.3 (+1.62%) 500 1,231,900 0.03 (%)
13:00:25 18.8 +0.3 (+1.62%) 200 1,231,400 0.01 (%)
13:00:22 18.8 +0.3 (+1.62%) 200 1,231,200 0.01 (%)
13:00:20 18.8 +0.3 (+1.62%) 400 1,231,000 0.02 (%)
13:00:19 18.8 +0.3 (+1.62%) 2,100 1,230,600 0.11 (%)
11:29:58 18.8 +0.3 (+1.62%) 8,100 1,228,500 0.42 (%)
11:28:46 18.8 +0.3 (+1.62%) 64,000 1,220,400 3.32 (%)
11:27:57 18.8 +0.3 (+1.62%) 3,000 1,156,400 0.16 (%)
11:26:41 18.9 +0.4 (+2.16%) 200 1,153,400 0.01 (%)
11:26:22 18.9 +0.4 (+2.16%) 200 1,153,200 0.01 (%)
11:25:30 18.9 +0.4 (+2.16%) 1,000 1,153,000 0.05 (%)
11:24:01 18.9 +0.4 (+2.16%) 1,000 1,152,000 0.05 (%)
11:23:47 18.9 +0.4 (+2.16%) 2,000 1,151,000 0.1 (%)
11:23:41 18.9 +0.4 (+2.16%) 100 1,149,000 0.01 (%)
11:23:39 18.9 +0.4 (+2.16%) 500 1,148,900 0.03 (%)
11:22:50 18.9 +0.4 (+2.16%) 100 1,148,400 0.01 (%)
11:22:35 18.9 +0.4 (+2.16%) 100 1,148,300 0.01 (%)
11:22:18 18.9 +0.4 (+2.16%) 500 1,148,200 0.03 (%)
11:21:36 18.9 +0.4 (+2.16%) 100 1,147,700 0.01 (%)
11:21:07 18.9 +0.4 (+2.16%) 2,400 1,147,600 0.12 (%)
11:20:50 18.8 +0.3 (+1.62%) 200 1,145,200 0.01 (%)
11:20:48 18.9 +0.4 (+2.16%) 900 1,145,000 0.05 (%)
11:20:22 18.8 +0.3 (+1.62%) 6,000 1,144,100 0.31 (%)
11:20:10 18.8 +0.3 (+1.62%) 5,000 1,138,100 0.26 (%)
11:19:34 18.9 +0.4 (+2.16%) 800 1,133,100 0.04 (%)
11:17:17 18.9 +0.4 (+2.16%) 2,300 1,132,300 0.12 (%)
11:17:16 18.9 +0.4 (+2.16%) 10,000 1,130,000 0.52 (%)
11:17:03 18.9 +0.4 (+2.16%) 2,600 1,120,000 0.13 (%)
11:16:52 19.0 +0.5 (+2.70%) 2,000 1,117,400 0.1 (%)
11:16:26 19.0 +0.5 (+2.70%) 100 1,115,400 0.01 (%)
11:16:04 19.0 +0.5 (+2.70%) 200 1,115,300 0.01 (%)
11:15:24 18.9 +0.4 (+2.16%) 4,000 1,115,100 0.21 (%)
11:14:29 18.9 +0.4 (+2.16%) 1,000 1,111,100 0.05 (%)
11:14:20 18.9 +0.4 (+2.16%) 1,000 1,110,100 0.05 (%)
11:13:28 18.9 +0.4 (+2.16%) 800 1,109,100 0.04 (%)
11:13:12 19.0 +0.5 (+2.70%) 200 1,108,300 0.01 (%)
11:11:38 19.0 +0.5 (+2.70%) 1,000 1,108,100 0.05 (%)
11:11:13 19.0 +0.5 (+2.70%) 200 1,107,100 0.01 (%)
11:11:04 18.9 +0.4 (+2.16%) 100 1,106,900 0.01 (%)
11:10:50 19.0 +0.5 (+2.70%) 1,600 1,106,800 0.08 (%)
11:10:41 18.9 +0.4 (+2.16%) 500 1,105,200 0.03 (%)
11:09:40 18.9 +0.4 (+2.16%) 1,000 1,104,700 0.05 (%)
11:08:38 18.9 +0.4 (+2.16%) 500 1,103,700 0.03 (%)
11:07:36 18.9 +0.4 (+2.16%) 900 1,103,200 0.05 (%)
11:07:18 18.9 +0.4 (+2.16%) 500 1,102,300 0.03 (%)
11:06:40 19.0 +0.5 (+2.70%) 1,000 1,101,800 0.05 (%)
11:05:22 18.9 +0.4 (+2.16%) 3,300 1,100,800 0.17 (%)
11:04:44 18.9 +0.4 (+2.16%) 300 1,097,500 0.02 (%)
11:04:36 18.9 +0.4 (+2.16%) 300 1,097,200 0.02 (%)
11:04:30 18.9 +0.4 (+2.16%) 200 1,096,900 0.01 (%)
11:04:25 18.9 +0.4 (+2.16%) 1,000 1,096,700 0.05 (%)
11:02:43 18.9 +0.4 (+2.16%) 500 1,095,700 0.03 (%)
11:02:28 18.9 +0.4 (+2.16%) 400 1,095,200 0.02 (%)
11:02:12 18.9 +0.4 (+2.16%) 1,100 1,094,800 0.06 (%)
11:01:35 18.9 +0.4 (+2.16%) 100 1,093,700 0.01 (%)
11:01:34 18.9 +0.4 (+2.16%) 500 1,093,600 0.03 (%)
11:01:09 18.9 +0.4 (+2.16%) 200 1,093,100 0.01 (%)
11:00:16 18.9 +0.4 (+2.16%) 3,700 1,092,900 0.19 (%)
10:59:41 18.9 +0.4 (+2.16%) 300 1,089,200 0.02 (%)
10:59:16 18.9 +0.4 (+2.16%) 7,000 1,088,900 0.36 (%)
10:59:06 18.9 +0.4 (+2.16%) 200 1,081,900 0.01 (%)
10:59:04 18.8 +0.3 (+1.62%) 1,000 1,081,700 0.05 (%)
10:59:01 18.9 +0.4 (+2.16%) 1,000 1,080,700 0.05 (%)
10:58:25 18.9 +0.4 (+2.16%) 100 1,079,700 0.01 (%)
10:58:11 18.9 +0.4 (+2.16%) 5,000 1,079,600 0.26 (%)
10:57:48 18.9 +0.4 (+2.16%) 5,500 1,074,600 0.29 (%)
10:57:29 19.0 +0.5 (+2.70%) 200 1,069,100 0.01 (%)
10:57:25 18.9 +0.4 (+2.16%) 500 1,068,900 0.03 (%)
10:56:58 18.9 +0.4 (+2.16%) 500 1,068,400 0.03 (%)
10:56:53 18.9 +0.4 (+2.16%) 5,000 1,067,900 0.26 (%)
10:56:35 18.9 +0.4 (+2.16%) 100 1,062,900 0.01 (%)
10:56:11 18.9 +0.4 (+2.16%) 1,000 1,062,800 0.05 (%)
10:55:45 18.9 +0.4 (+2.16%) 10,000 1,061,800 0.52 (%)
10:55:41 18.9 +0.4 (+2.16%) 1,000 1,051,800 0.05 (%)
10:55:40 18.9 +0.4 (+2.16%) 1,000 1,050,800 0.05 (%)
10:55:33 18.9 +0.4 (+2.16%) 10,000 1,049,800 0.52 (%)
10:55:20 18.9 +0.4 (+2.16%) 10,000 1,039,800 0.52 (%)
10:54:46 18.9 +0.4 (+2.16%) 100 1,029,800 0.01 (%)
10:54:42 18.9 +0.4 (+2.16%) 4,000 1,029,700 0.21 (%)
10:54:37 18.9 +0.4 (+2.16%) 1,000 1,025,700 0.05 (%)
10:53:31 18.9 +0.4 (+2.16%) 1,000 1,024,700 0.05 (%)
10:52:39 18.9 +0.4 (+2.16%) 10,000 1,023,700 0.52 (%)
10:52:38 19.0 +0.5 (+2.70%) 100 1,013,700 0.01 (%)
10:52:11 18.9 +0.4 (+2.16%) 4,300 1,013,600 0.22 (%)
10:51:45 18.9 +0.4 (+2.16%) 500 1,009,300 0.03 (%)
10:50:01 18.9 +0.4 (+2.16%) 1,000 1,008,800 0.05 (%)
10:49:59 18.9 +0.4 (+2.16%) 600 1,007,800 0.03 (%)
10:49:50 18.9 +0.4 (+2.16%) 2,000 1,007,200 0.1 (%)
10:49:04 18.9 +0.4 (+2.16%) 1,500 1,005,200 0.08 (%)
10:48:18 19.0 +0.5 (+2.70%) 11,900 1,003,700 0.62 (%)
10:48:10 19.0 +0.5 (+2.70%) 100 991,800 0.01 (%)
10:47:22 19.0 +0.5 (+2.70%) 200 991,700 0.01 (%)
10:47:10 18.9 +0.4 (+2.16%) 500 991,500 0.03 (%)
10:46:55 19.0 +0.5 (+2.70%) 100 991,000 0.01 (%)
10:46:18 19.0 +0.5 (+2.70%) 1,000 990,900 0.05 (%)
10:45:12 18.9 +0.4 (+2.16%) 100 989,900 0.01 (%)
10:45:08 18.9 +0.4 (+2.16%) 100 989,800 0.01 (%)
10:43:39 18.9 +0.4 (+2.16%) 800 989,700 0.04 (%)
10:43:20 19.0 +0.5 (+2.70%) 100 988,900 0.01 (%)
10:43:12 19.0 +0.5 (+2.70%) 1,000 988,800 0.05 (%)
10:42:44 18.9 +0.4 (+2.16%) 100 987,800 0.01 (%)
10:42:43 18.9 +0.4 (+2.16%) 1,100 987,700 0.06 (%)
10:42:38 19.0 +0.5 (+2.70%) 200 986,600 0.01 (%)
10:42:28 19.0 +0.5 (+2.70%) 200 986,400 0.01 (%)
10:41:45 18.9 +0.4 (+2.16%) 3,000 986,200 0.16 (%)
10:41:29 18.9 +0.4 (+2.16%) 300 983,200 0.02 (%)
10:41:26 18.9 +0.4 (+2.16%) 200 982,900 0.01 (%)
10:40:52 18.9 +0.4 (+2.16%) 200 982,700 0.01 (%)
10:40:34 18.9 +0.4 (+2.16%) 500 982,500 0.03 (%)
10:40:22 18.9 +0.4 (+2.16%) 400 982,000 0.02 (%)
10:40:19 18.9 +0.4 (+2.16%) 10,000 981,600 0.52 (%)
10:38:58 18.9 +0.4 (+2.16%) 1,000 971,600 0.05 (%)
10:38:52 18.9 +0.4 (+2.16%) 3,000 970,600 0.16 (%)
10:37:41 18.9 +0.4 (+2.16%) 1,000 967,600 0.05 (%)
10:37:04 19.0 +0.5 (+2.70%) 2,500 966,600 0.13 (%)
10:36:45 18.9 +0.4 (+2.16%) 13,600 964,100 0.71 (%)
10:36:41 18.9 +0.4 (+2.16%) 5,000 950,500 0.26 (%)
10:36:32 18.8 +0.3 (+1.62%) 500 945,500 0.03 (%)
10:36:11 18.9 +0.4 (+2.16%) 1,000 945,000 0.05 (%)
10:35:59 18.9 +0.4 (+2.16%) 5,000 944,000 0.26 (%)
10:35:58 18.9 +0.4 (+2.16%) 100 939,000 0.01 (%)
10:35:56 18.9 +0.4 (+2.16%) 100 938,900 0.01 (%)
10:35:42 18.9 +0.4 (+2.16%) 200 938,800 0.01 (%)
10:35:30 18.9 +0.4 (+2.16%) 500 938,600 0.03 (%)
10:35:18 18.9 +0.4 (+2.16%) 2,500 938,100 0.13 (%)
10:34:12 18.9 +0.4 (+2.16%) 100 935,600 0.01 (%)
10:33:57 18.9 +0.4 (+2.16%) 5,000 935,500 0.26 (%)
10:33:55 18.9 +0.4 (+2.16%) 4,000 930,500 0.21 (%)
10:33:49 18.9 +0.4 (+2.16%) 5,800 926,500 0.3 (%)
10:33:34 18.9 +0.4 (+2.16%) 600 920,700 0.03 (%)
10:33:33 18.9 +0.4 (+2.16%) 1,600 920,100 0.08 (%)
10:33:06 18.9 +0.4 (+2.16%) 23,000 918,500 1.19 (%)
10:33:04 18.8 +0.3 (+1.62%) 1,000 895,500 0.05 (%)
10:33:02 18.8 +0.3 (+1.62%) 1,000 894,500 0.05 (%)
10:32:59 18.8 +0.3 (+1.62%) 12,000 893,500 0.62 (%)
10:32:14 18.8 +0.3 (+1.62%) 600 881,500 0.03 (%)
10:32:11 18.8 +0.3 (+1.62%) 500 880,900 0.03 (%)
10:32:10 18.8 +0.3 (+1.62%) 2,000 880,400 0.1 (%)
10:31:55 18.8 +0.3 (+1.62%) 2,000 878,400 0.1 (%)
10:31:48 18.8 +0.3 (+1.62%) 4,000 876,400 0.21 (%)
10:31:22 18.8 +0.3 (+1.62%) 2,000 872,400 0.1 (%)
10:31:16 18.8 +0.3 (+1.62%) 1,000 870,400 0.05 (%)
10:29:13 18.7 +0.2 (+1.08%) 300 869,400 0.02 (%)
10:28:26 18.7 +0.2 (+1.08%) 1,000 869,100 0.05 (%)
10:28:09 18.7 +0.2 (+1.08%) 300 868,100 0.02 (%)
10:27:51 18.7 +0.2 (+1.08%) 700 867,800 0.04 (%)
10:27:18 18.7 +0.2 (+1.08%) 1,300 867,100 0.07 (%)
10:26:28 18.7 +0.2 (+1.08%) 2,000 865,800 0.1 (%)
10:26:26 18.7 +0.2 (+1.08%) 100 863,800 0.01 (%)
10:26:04 18.7 +0.2 (+1.08%) 100 863,700 0.01 (%)
10:25:29 18.6 +0.1 (+0.54%) 2,000 863,600 0.1 (%)
10:25:20 18.6 +0.1 (+0.54%) 100 861,600 0.01 (%)
10:25:08 18.6 +0.1 (+0.54%) 200 861,500 0.01 (%)
10:24:55 18.6 +0.1 (+0.54%) 2,000 861,300 0.1 (%)
10:24:31 18.6 +0.1 (+0.54%) 48,400 859,300 2.51 (%)
10:22:57 18.6 +0.1 (+0.54%) 100,000 810,900 5.19 (%)
10:22:41 18.8 +0.3 (+1.62%) 5,300 710,900 0.27 (%)
10:21:50 18.8 +0.3 (+1.62%) 6,100 705,600 0.32 (%)
10:20:24 18.7 +0.2 (+1.08%) 1,000 699,500 0.05 (%)
10:20:22 18.8 +0.3 (+1.62%) 4,000 698,500 0.21 (%)
10:19:53 18.8 +0.3 (+1.62%) 1,000 694,500 0.05 (%)
10:19:32 18.8 +0.3 (+1.62%) 1,100 693,500 0.06 (%)
10:19:31 18.7 +0.2 (+1.08%) 200 692,400 0.01 (%)
10:17:38 18.8 +0.3 (+1.62%) 500 692,200 0.03 (%)
10:17:36 18.8 +0.3 (+1.62%) 300 691,700 0.02 (%)
10:17:08 18.7 +0.2 (+1.08%) 1,200 691,400 0.06 (%)
10:17:07 18.8 +0.3 (+1.62%) 9,400 690,200 0.49 (%)
10:13:58 18.8 +0.3 (+1.62%) 2,000 680,800 0.1 (%)
10:13:49 18.8 +0.3 (+1.62%) 8,000 678,800 0.41 (%)
10:13:32 18.8 +0.3 (+1.62%) 600 670,800 0.03 (%)
10:12:53 18.8 +0.3 (+1.62%) 3,000 670,200 0.16 (%)
10:11:28 18.8 +0.3 (+1.62%) 6,600 667,200 0.34 (%)
10:11:08 18.7 +0.2 (+1.08%) 4,000 660,600 0.21 (%)
10:10:14 18.7 +0.2 (+1.08%) 200 656,600 0.01 (%)
10:09:36 18.7 +0.2 (+1.08%) 200 656,400 0.01 (%)
10:08:42 18.7 +0.2 (+1.08%) 100 656,200 0.01 (%)
10:08:38 18.7 +0.2 (+1.08%) 400 656,100 0.02 (%)
10:08:29 18.7 +0.2 (+1.08%) 100 655,700 0.01 (%)
10:08:07 18.7 +0.2 (+1.08%) 1,900 655,600 0.1 (%)
10:07:51 18.7 +0.2 (+1.08%) 10,100 653,700 0.52 (%)
10:07:50 18.7 +0.2 (+1.08%) 2,000 643,600 0.1 (%)
10:06:44 18.6 +0.1 (+0.54%) 200 641,600 0.01 (%)
10:06:06 18.6 +0.1 (+0.54%) 1,500 641,400 0.08 (%)
10:05:06 18.6 +0.1 (+0.54%) 15,000 639,900 0.78 (%)
10:04:39 18.7 +0.2 (+1.08%) 3,000 624,900 0.16 (%)
10:04:28 18.6 +0.1 (+0.54%) 1,700 621,900 0.09 (%)
10:04:24 18.6 +0.1 (+0.54%) 4,200 620,200 0.22 (%)
10:03:28 18.7 +0.2 (+1.08%) 2,100 616,000 0.11 (%)
10:02:46 18.7 +0.2 (+1.08%) 100 613,900 0.01 (%)
10:02:29 18.7 +0.2 (+1.08%) 200 613,800 0.01 (%)
10:02:23 18.7 +0.2 (+1.08%) 200 613,600 0.01 (%)
10:02:06 18.7 +0.2 (+1.08%) 200 613,400 0.01 (%)
10:01:59 18.7 +0.2 (+1.08%) 2,000 613,200 0.1 (%)
10:01:05 18.7 +0.2 (+1.08%) 2,800 611,200 0.15 (%)
10:00:52 18.7 +0.2 (+1.08%) 1,000 608,400 0.05 (%)
10:00:28 18.7 +0.2 (+1.08%) 100 607,400 0.01 (%)
10:00:13 18.7 +0.2 (+1.08%) 1,000 607,300 0.05 (%)
09:59:40 18.7 +0.2 (+1.08%) 7,000 606,300 0.36 (%)
09:59:11 18.7 +0.2 (+1.08%) 5,100 599,300 0.26 (%)
09:58:54 18.8 +0.3 (+1.62%) 200 594,200 0.01 (%)
09:58:51 18.8 +0.3 (+1.62%) 900 594,000 0.05 (%)
09:58:43 18.8 +0.3 (+1.62%) 300 593,100 0.02 (%)
09:58:32 18.8 +0.3 (+1.62%) 700 592,800 0.04 (%)
09:58:15 18.8 +0.3 (+1.62%) 100 592,100 0.01 (%)
09:57:47 18.7 +0.2 (+1.08%) 5,000 592,000 0.26 (%)
09:57:39 18.7 +0.2 (+1.08%) 100 587,000 0.01 (%)
09:57:30 18.7 +0.2 (+1.08%) 52,600 586,900 2.73 (%)
09:57:15 18.8 +0.3 (+1.62%) 2,000 534,300 0.1 (%)
09:56:53 18.8 +0.3 (+1.62%) 100 532,300 0.01 (%)
09:56:24 18.8 +0.3 (+1.62%) 8,200 532,200 0.43 (%)
09:56:06 18.8 +0.3 (+1.62%) 1,000 524,000 0.05 (%)
09:55:50 18.9 +0.4 (+2.16%) 3,500 523,000 0.18 (%)
09:55:43 18.9 +0.4 (+2.16%) 500 519,500 0.03 (%)
09:55:18 18.8 +0.3 (+1.62%) 1,000 519,000 0.05 (%)
09:55:14 18.8 +0.3 (+1.62%) 200 518,000 0.01 (%)
09:54:54 18.8 +0.3 (+1.62%) 2,000 517,800 0.1 (%)
09:54:43 18.8 +0.3 (+1.62%) 100 515,800 0.01 (%)
09:54:18 18.8 +0.3 (+1.62%) 300 515,700 0.02 (%)
09:52:50 18.9 +0.4 (+2.16%) 1,800 515,400 0.09 (%)
09:51:21 18.9 +0.4 (+2.16%) 600 513,600 0.03 (%)
09:51:16 18.9 +0.4 (+2.16%) 100 513,000 0.01 (%)
09:51:06 18.9 +0.4 (+2.16%) 1,000 512,900 0.05 (%)
09:51:00 18.9 +0.4 (+2.16%) 2,400 511,900 0.12 (%)
09:50:58 18.9 +0.4 (+2.16%) 500 509,500 0.03 (%)
09:50:49 18.9 +0.4 (+2.16%) 500 509,000 0.03 (%)
09:50:37 18.9 +0.4 (+2.16%) 5,000 508,500 0.26 (%)
09:49:33 18.9 +0.4 (+2.16%) 300 503,500 0.02 (%)
09:48:27 18.8 +0.3 (+1.62%) 200 503,200 0.01 (%)
09:48:11 18.8 +0.3 (+1.62%) 200 503,000 0.01 (%)
09:48:09 18.8 +0.3 (+1.62%) 100 502,800 0.01 (%)
09:47:58 18.8 +0.3 (+1.62%) 4,900 502,700 0.25 (%)
09:47:38 18.7 +0.2 (+1.08%) 500 497,800 0.03 (%)
09:47:33 18.7 +0.2 (+1.08%) 200 497,300 0.01 (%)
09:47:08 18.7 +0.2 (+1.08%) 2,000 497,100 0.1 (%)
09:46:56 18.7 +0.2 (+1.08%) 1,000 495,100 0.05 (%)
09:46:46 18.7 +0.2 (+1.08%) 100 494,100 0.01 (%)
09:46:35 18.7 +0.2 (+1.08%) 200 494,000 0.01 (%)
09:46:31 18.7 +0.2 (+1.08%) 100 493,800 0.01 (%)
09:46:22 18.7 +0.2 (+1.08%) 500 493,700 0.03 (%)
09:46:12 18.7 +0.2 (+1.08%) 500 493,200 0.03 (%)
09:46:03 18.7 +0.2 (+1.08%) 10,500 492,700 0.54 (%)
09:45:19 18.7 +0.2 (+1.08%) 2,500 482,200 0.13 (%)
09:44:45 18.7 +0.2 (+1.08%) 1,300 479,700 0.07 (%)
09:44:15 18.8 +0.3 (+1.62%) 500 478,400 0.03 (%)
09:43:42 18.8 +0.3 (+1.62%) 100 477,900 0.01 (%)
09:43:34 18.7 +0.2 (+1.08%) 200 477,800 0.01 (%)
09:42:47 18.8 +0.3 (+1.62%) 900 477,600 0.05 (%)
09:42:05 18.8 +0.3 (+1.62%) 100 476,700 0.01 (%)
09:41:08 18.8 +0.3 (+1.62%) 100 476,600 0.01 (%)
09:41:02 18.8 +0.3 (+1.62%) 3,600 476,500 0.19 (%)
09:40:51 18.8 +0.3 (+1.62%) 1,100 472,900 0.06 (%)
09:40:46 18.8 +0.3 (+1.62%) 5,000 471,800 0.26 (%)
09:40:45 18.8 +0.3 (+1.62%) 1,900 466,800 0.1 (%)
09:40:41 18.8 +0.3 (+1.62%) 1,000 464,900 0.05 (%)
09:40:04 18.8 +0.3 (+1.62%) 1,000 463,900 0.05 (%)
09:39:53 18.9 +0.4 (+2.16%) 20,000 462,900 1.04 (%)
09:39:31 18.8 +0.3 (+1.62%) 1,000 442,900 0.05 (%)
09:39:09 18.8 +0.3 (+1.62%) 500 441,900 0.03 (%)
09:38:26 18.8 +0.3 (+1.62%) 1,000 441,400 0.05 (%)
09:38:25 18.9 +0.4 (+2.16%) 800 440,400 0.04 (%)
09:38:14 18.8 +0.3 (+1.62%) 800 439,600 0.04 (%)
09:38:13 18.8 +0.3 (+1.62%) 200 438,800 0.01 (%)
09:37:53 18.8 +0.3 (+1.62%) 200 438,600 0.01 (%)
09:37:51 18.9 +0.4 (+2.16%) 1,200 438,400 0.06 (%)
09:37:24 18.8 +0.3 (+1.62%) 1,000 437,200 0.05 (%)
09:36:24 18.8 +0.3 (+1.62%) 5,000 436,200 0.26 (%)
09:35:58 18.8 +0.3 (+1.62%) 1,000 431,200 0.05 (%)
09:35:49 18.8 +0.3 (+1.62%) 1,000 430,200 0.05 (%)
09:35:44 18.8 +0.3 (+1.62%) 500 429,200 0.03 (%)
09:35:31 18.8 +0.3 (+1.62%) 2,000 428,700 0.1 (%)
09:34:51 18.8 +0.3 (+1.62%) 2,000 426,700 0.1 (%)
09:34:45 18.9 +0.4 (+2.16%) 2,000 424,700 0.1 (%)
09:33:44 18.8 +0.3 (+1.62%) 200 422,700 0.01 (%)
09:33:32 18.8 +0.3 (+1.62%) 1,000 422,500 0.05 (%)
09:33:17 18.8 +0.3 (+1.62%) 200 421,500 0.01 (%)
09:32:40 18.8 +0.3 (+1.62%) 100 421,300 0.01 (%)
09:32:27 18.8 +0.3 (+1.62%) 600 421,200 0.03 (%)
09:32:20 18.8 +0.3 (+1.62%) 1,000 420,600 0.05 (%)
09:32:18 18.8 +0.3 (+1.62%) 900 419,600 0.05 (%)
09:32:16 18.8 +0.3 (+1.62%) 1,000 418,700 0.05 (%)
09:31:36 18.8 +0.3 (+1.62%) 1,000 417,700 0.05 (%)
09:31:33 18.8 +0.3 (+1.62%) 1,000 416,700 0.05 (%)
09:31:12 18.8 +0.3 (+1.62%) 100 415,700 0.01 (%)
09:31:09 18.8 +0.3 (+1.62%) 100 415,600 0.01 (%)
09:30:56 18.8 +0.3 (+1.62%) 20,000 415,500 1.04 (%)
09:30:41 18.8 +0.3 (+1.62%) 100 395,500 0.01 (%)
09:30:38 18.8 +0.3 (+1.62%) 9,300 395,400 0.48 (%)
09:30:03 18.9 +0.4 (+2.16%) 1,200 386,100 0.06 (%)
09:28:49 18.8 +0.3 (+1.62%) 200 384,900 0.01 (%)
09:28:44 18.9 +0.4 (+2.16%) 900 384,700 0.05 (%)
09:28:32 18.9 +0.4 (+2.16%) 500 383,800 0.03 (%)
09:28:03 18.9 +0.4 (+2.16%) 300 383,300 0.02 (%)
09:27:48 18.9 +0.4 (+2.16%) 1,300 383,000 0.07 (%)
09:27:14 19.0 +0.5 (+2.70%) 500 381,700 0.03 (%)
09:27:11 18.9 +0.4 (+2.16%) 900 381,200 0.05 (%)
09:27:02 18.8 +0.3 (+1.62%) 3,500 380,300 0.18 (%)
09:27:01 18.9 +0.4 (+2.16%) 1,500 376,800 0.08 (%)
09:26:48 18.9 +0.4 (+2.16%) 500 375,300 0.03 (%)
09:26:26 18.9 +0.4 (+2.16%) 2,400 374,800 0.12 (%)
09:26:14 18.9 +0.4 (+2.16%) 1,000 372,400 0.05 (%)
09:26:07 18.9 +0.4 (+2.16%) 1,300 371,400 0.07 (%)
09:26:04 18.9 +0.4 (+2.16%) 10,300 370,100 0.53 (%)
09:25:55 18.9 +0.4 (+2.16%) 3,000 359,800 0.16 (%)
09:25:41 18.9 +0.4 (+2.16%) 1,500 356,800 0.08 (%)
09:24:31 19.0 +0.5 (+2.70%) 2,000 355,300 0.1 (%)
09:24:22 18.9 +0.4 (+2.16%) 300 353,300 0.02 (%)
09:24:15 18.9 +0.4 (+2.16%) 300 353,000 0.02 (%)
09:24:08 18.9 +0.4 (+2.16%) 200 352,700 0.01 (%)
09:23:49 18.9 +0.4 (+2.16%) 5,400 352,500 0.28 (%)
09:23:40 18.9 +0.4 (+2.16%) 400 347,100 0.02 (%)
09:23:34 18.9 +0.4 (+2.16%) 100 346,700 0.01 (%)
09:23:30 18.9 +0.4 (+2.16%) 500 346,600 0.03 (%)
09:23:25 18.9 +0.4 (+2.16%) 10,000 346,100 0.52 (%)
09:23:20 18.9 +0.4 (+2.16%) 2,000 336,100 0.1 (%)
09:23:10 18.9 +0.4 (+2.16%) 200 334,100 0.01 (%)
09:22:40 18.9 +0.4 (+2.16%) 100 333,900 0.01 (%)
09:22:29 18.9 +0.4 (+2.16%) 1,800 333,800 0.09 (%)
09:22:18 19.0 +0.5 (+2.70%) 1,000 332,000 0.05 (%)
09:22:16 19.1 +0.6 (+3.24%) 1,000 331,000 0.05 (%)
09:22:13 19.0 +0.5 (+2.70%) 1,500 330,000 0.08 (%)
09:22:12 19.0 +0.5 (+2.70%) 10,000 328,500 0.52 (%)
09:21:58 19.0 +0.5 (+2.70%) 500 318,500 0.03 (%)
09:21:34 19.0 +0.5 (+2.70%) 50,000 318,000 2.59 (%)
09:21:23 19.1 +0.6 (+3.24%) 200 268,000 0.01 (%)
09:20:48 19.1 +0.6 (+3.24%) 100 267,800 0.01 (%)
09:20:33 19.1 +0.6 (+3.24%) 1,000 267,700 0.05 (%)
09:20:32 19.1 +0.6 (+3.24%) 3,000 266,700 0.16 (%)
09:20:31 19.1 +0.6 (+3.24%) 100 263,700 0.01 (%)
09:20:24 19.1 +0.6 (+3.24%) 10,000 263,600 0.52 (%)
09:20:03 19.1 +0.6 (+3.24%) 100 253,600 0.01 (%)
09:19:44 19.1 +0.6 (+3.24%) 500 253,500 0.03 (%)
09:19:38 19.1 +0.6 (+3.24%) 2,600 253,000 0.13 (%)
09:19:18 19.1 +0.6 (+3.24%) 100 250,400 0.01 (%)
09:19:12 19.1 +0.6 (+3.24%) 1,000 250,300 0.05 (%)
09:19:10 19.1 +0.6 (+3.24%) 500 249,300 0.03 (%)
09:18:57 19.1 +0.6 (+3.24%) 1,200 248,800 0.06 (%)
09:18:41 19.1 +0.6 (+3.24%) 8,700 247,600 0.45 (%)
09:18:25 19.1 +0.6 (+3.24%) 100 238,900 0.01 (%)
09:18:19 19.1 +0.6 (+3.24%) 2,900 238,800 0.15 (%)
09:18:11 19.1 +0.6 (+3.24%) 7,800 235,900 0.4 (%)
09:18:05 19.1 +0.6 (+3.24%) 200 228,100 0.01 (%)
09:17:54 19.1 +0.6 (+3.24%) 5,000 227,900 0.26 (%)
09:17:50 19.1 +0.6 (+3.24%) 7,000 222,900 0.36 (%)
09:17:49 19.1 +0.6 (+3.24%) 5,100 215,900 0.26 (%)
09:17:00 19.1 +0.6 (+3.24%) 200 210,800 0.01 (%)
09:16:48 19.0 +0.5 (+2.70%) 100 210,600 0.01 (%)
09:15:53 19.1 +0.6 (+3.24%) 1,900 210,500 0.1 (%)
09:15:40 19.1 +0.6 (+3.24%) 500 208,600 0.03 (%)
09:15:39 19.1 +0.6 (+3.24%) 1,000 208,100 0.05 (%)
09:15:38 19.1 +0.6 (+3.24%) 1,800 207,100 0.09 (%)
09:15:28 19.1 +0.6 (+3.24%) 5,000 205,300 0.26 (%)
09:15:08 19.1 +0.6 (+3.24%) 1,000 200,300 0.05 (%)
09:15:04 19.1 +0.6 (+3.24%) 500 199,300 0.03 (%)
09:14:50 19.1 +0.6 (+3.24%) 1,300 198,800 0.07 (%)
09:14:39 19.2 +0.7 (+3.78%) 300 197,500 0.02 (%)
09:14:25 19.1 +0.6 (+3.24%) 3,000 197,200 0.16 (%)
09:14:23 19.1 +0.6 (+3.24%) 200 194,200 0.01 (%)
09:14:17 19.1 +0.6 (+3.24%) 1,000 194,000 0.05 (%)
09:14:11 19.1 +0.6 (+3.24%) 4,700 193,000 0.24 (%)
09:13:51 19.1 +0.6 (+3.24%) 1,200 188,300 0.06 (%)
09:13:48 19.1 +0.6 (+3.24%) 100 187,100 0.01 (%)
09:13:44 19.1 +0.6 (+3.24%) 2,000 187,000 0.1 (%)
09:13:43 19.1 +0.6 (+3.24%) 1,000 185,000 0.05 (%)
09:13:24 19.1 +0.6 (+3.24%) 100 184,000 0.01 (%)
09:13:08 19.2 +0.7 (+3.78%) 1,000 183,900 0.05 (%)
09:12:22 19.2 +0.7 (+3.78%) 5,500 182,900 0.29 (%)
09:12:04 19.2 +0.7 (+3.78%) 2,000 177,400 0.1 (%)
09:11:59 19.2 +0.7 (+3.78%) 2,200 175,400 0.11 (%)
09:11:56 19.2 +0.7 (+3.78%) 300 173,200 0.02 (%)
09:11:55 19.2 +0.7 (+3.78%) 1,000 172,900 0.05 (%)
09:11:54 19.2 +0.7 (+3.78%) 1,000 171,900 0.05 (%)
09:11:52 19.2 +0.7 (+3.78%) 700 170,900 0.04 (%)
09:11:43 19.2 +0.7 (+3.78%) 200 170,200 0.01 (%)
09:11:36 19.2 +0.7 (+3.78%) 2,900 170,000 0.15 (%)
09:11:34 19.2 +0.7 (+3.78%) 200 167,100 0.01 (%)
09:11:23 19.2 +0.7 (+3.78%) 200 166,900 0.01 (%)
09:11:22 19.2 +0.7 (+3.78%) 1,000 166,700 0.05 (%)
09:11:15 19.2 +0.7 (+3.78%) 1,000 165,700 0.05 (%)
09:10:59 19.2 +0.7 (+3.78%) 900 164,700 0.05 (%)
09:10:55 19.2 +0.7 (+3.78%) 1,000 163,800 0.05 (%)
09:10:49 19.3 +0.8 (+4.32%) 3,500 162,800 0.18 (%)
09:10:30 19.2 +0.7 (+3.78%) 700 159,300 0.04 (%)
09:10:28 19.2 +0.7 (+3.78%) 200 158,600 0.01 (%)
09:10:27 19.2 +0.7 (+3.78%) 300 158,400 0.02 (%)
09:10:14 19.2 +0.7 (+3.78%) 4,700 158,100 0.24 (%)
09:09:58 19.2 +0.7 (+3.78%) 5,000 153,400 0.26 (%)
09:09:47 19.1 +0.6 (+3.24%) 500 148,400 0.03 (%)
09:09:44 19.1 +0.6 (+3.24%) 500 147,900 0.03 (%)
09:09:39 19.1 +0.6 (+3.24%) 8,000 147,400 0.41 (%)
09:09:26 19.1 +0.6 (+3.24%) 1,500 139,400 0.08 (%)
09:09:24 19.0 +0.5 (+2.70%) 10,000 137,900 0.52 (%)
09:09:07 19.0 +0.5 (+2.70%) 1,500 127,900 0.08 (%)
09:09:03 19.1 +0.6 (+3.24%) 500 126,400 0.03 (%)
09:09:00 19.1 +0.6 (+3.24%) 5,000 125,900 0.26 (%)
09:08:43 19.1 +0.6 (+3.24%) 5,000 120,900 0.26 (%)
09:08:19 19.1 +0.6 (+3.24%) 3,000 115,900 0.16 (%)
09:08:07 19.0 +0.5 (+2.70%) 1,000 112,900 0.05 (%)
09:07:53 18.9 +0.4 (+2.16%) 1,500 111,900 0.08 (%)
09:07:47 19.0 +0.5 (+2.70%) 30,000 110,400 1.56 (%)
09:07:44 18.9 +0.4 (+2.16%) 100 80,400 0.01 (%)
09:07:32 18.9 +0.4 (+2.16%) 200 80,300 0.01 (%)
09:07:28 18.9 +0.4 (+2.16%) 100 80,100 0.01 (%)
09:07:14 18.9 +0.4 (+2.16%) 1,300 80,000 0.07 (%)
09:07:12 18.9 +0.4 (+2.16%) 1,700 78,700 0.09 (%)
09:07:09 18.8 +0.3 (+1.62%) 300 77,000 0.02 (%)
09:07:03 18.8 +0.3 (+1.62%) 200 76,700 0.01 (%)
09:06:59 18.9 +0.4 (+2.16%) 100 76,500 0.01 (%)
09:06:45 18.8 +0.3 (+1.62%) 1,000 76,400 0.05 (%)
09:06:39 18.8 +0.3 (+1.62%) 100 75,400 0.01 (%)
09:06:27 18.8 +0.3 (+1.62%) 100 75,300 0.01 (%)
09:06:21 18.9 +0.4 (+2.16%) 5,000 75,200 0.26 (%)
09:06:16 18.9 +0.4 (+2.16%) 100 70,200 0.01 (%)
09:06:09 18.8 +0.3 (+1.62%) 800 70,100 0.04 (%)
09:06:02 18.9 +0.4 (+2.16%) 200 69,300 0.01 (%)
09:05:48 18.9 +0.4 (+2.16%) 1,000 69,100 0.05 (%)
09:05:33 19.0 +0.5 (+2.70%) 10,000 68,100 0.52 (%)
09:05:31 18.9 +0.4 (+2.16%) 100 58,100 0.01 (%)
09:05:28 18.9 +0.4 (+2.16%) 100 58,000 0.01 (%)
09:05:24 18.9 +0.4 (+2.16%) 1,000 57,900 0.05 (%)
09:05:14 18.9 +0.4 (+2.16%) 200 56,900 0.01 (%)
09:05:09 18.9 +0.4 (+2.16%) 200 56,700 0.01 (%)
09:05:01 18.9 +0.4 (+2.16%) 1,200 56,500 0.06 (%)
09:04:34 18.9 +0.4 (+2.16%) 500 55,300 0.03 (%)
09:04:31 18.9 +0.4 (+2.16%) 100 54,800 0.01 (%)
09:04:30 18.9 +0.4 (+2.16%) 1,300 54,700 0.07 (%)
09:04:23 18.9 +0.4 (+2.16%) 100 53,400 0.01 (%)
09:04:19 18.9 +0.4 (+2.16%) 4,500 53,300 0.23 (%)
09:04:10 18.9 +0.4 (+2.16%) 2,000 48,800 0.1 (%)
09:04:01 18.9 +0.4 (+2.16%) 100 46,800 0.01 (%)
09:04:00 18.9 +0.4 (+2.16%) 100 46,700 0.01 (%)
09:03:57 18.8 +0.3 (+1.62%) 200 46,600 0.01 (%)
09:03:53 18.9 +0.4 (+2.16%) 5,000 46,400 0.26 (%)
09:03:37 18.8 +0.3 (+1.62%) 3,300 41,400 0.17 (%)
09:03:35 18.8 +0.3 (+1.62%) 200 38,100 0.01 (%)
09:03:34 18.8 +0.3 (+1.62%) 1,600 37,900 0.08 (%)
09:03:32 18.8 +0.3 (+1.62%) 4,500 36,300 0.23 (%)
09:03:30 18.7 +0.2 (+1.08%) 1,000 31,800 0.05 (%)
09:03:24 18.7 +0.2 (+1.08%) 300 30,800 0.02 (%)
09:03:23 18.7 +0.2 (+1.08%) 400 30,500 0.02 (%)
09:03:22 18.7 +0.2 (+1.08%) 200 30,100 0.01 (%)
09:03:07 18.7 +0.2 (+1.08%) 1,500 29,900 0.08 (%)
09:03:06 18.7 +0.2 (+1.08%) 1,100 28,400 0.06 (%)
09:02:58 18.7 +0.2 (+1.08%) 17,000 27,300 0.88 (%)
09:02:49 18.6 +0.1 (+0.54%) 100 10,300 0.01 (%)
09:02:35 18.6 +0.1 (+0.54%) 5,000 10,200 0.26 (%)
09:02:30 18.6 +0.1 (+0.54%) 100 5,200 0.01 (%)
09:01:45 18.7 +0.2 (+1.08%) 100 5,100 0.01 (%)
09:01:08 18.7 +0.2 (+1.08%) 200 5,000 0.01 (%)
09:00:58 18.7 +0.2 (+1.08%) 300 4,800 0.02 (%)
09:00:37 18.7 +0.2 (+1.08%) 3,100 4,500 0.16 (%)
09:00:36 18.6 +0.1 (+0.54%) 100 1,400 0.01 (%)
09:00:29 18.7 +0.2 (+1.08%) 100 1,300 0.01 (%)
09:00:15 18.7 +0.2 (+1.08%) 700 1,200 0.04 (%)
09:00:07 18.6 +0.1 (+0.54%) 500 500 0.03 (%)

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