TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK ADG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 42.40 Max: 43.00 Min: 42.00 Mở cửa: 42.40
Đóng cửa: 42.10 -0.3 (-0.71%) Tổng khối lượng: 10,210

Tổng hợp

Giá Khối lượng Tỷ trọng
42.00 600 5.88 (%)
42.10 310 3.04 (%)
42.20 480 4.7 (%)
42.30 630 6.17 (%)
42.40 1,130 11.07 (%)
42.50 2,070 20.27 (%)
42.55 140 1.37 (%)
42.60 1,700 16.65 (%)
42.70 1,330 13.03 (%)
42.80 950 9.3 (%)
42.90 830 8.13 (%)
43.00 40 0.39 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:29:40 42.10 -0.30 (-0.71%) 80 10,210 0.78 (%)
14:25:01 42.00 -0.40 (-0.94%) 130 10,130 1.27 (%)
14:20:43 42.00 -0.40 (-0.94%) 470 10,000 4.6 (%)
14:20:28 42.10 -0.30 (-0.71%) 230 9,530 2.25 (%)
14:18:46 42.20 -0.20 (-0.47%) 10 9,300 0.1 (%)
14:17:26 42.20 -0.20 (-0.47%) 70 9,290 0.69 (%)
14:16:31 42.30 -0.10 (-0.24%) 90 9,220 0.88 (%)
14:15:31 42.30 -0.10 (-0.24%) 210 9,130 2.06 (%)
14:14:35 42.30 -0.10 (-0.24%) 140 8,920 1.37 (%)
14:14:15 42.40 0.00 (0.00%) 160 8,780 1.57 (%)
14:13:06 42.50 +0.10 (+0.24%) 80 8,620 0.78 (%)
14:12:45 42.60 +0.20 (+0.47%) 230 8,540 2.25 (%)
14:12:17 42.70 +0.30 (+0.71%) 90 8,310 0.88 (%)
14:11:32 42.70 +0.30 (+0.71%) 50 8,220 0.49 (%)
14:11:29 42.80 +0.40 (+0.94%) 20 8,170 0.2 (%)
14:09:35 42.70 +0.30 (+0.71%) 60 8,150 0.59 (%)
14:07:26 42.70 +0.30 (+0.71%) 280 8,090 2.74 (%)
14:05:21 42.60 +0.20 (+0.47%) 150 7,810 1.47 (%)
14:02:19 42.50 +0.10 (+0.24%) 90 7,660 0.88 (%)
14:00:41 42.50 +0.10 (+0.24%) 130 7,570 1.27 (%)
13:58:45 42.40 0.00 (0.00%) 40 7,440 0.39 (%)
13:53:52 42.50 +0.10 (+0.24%) 210 7,400 2.06 (%)
13:50:54 42.60 +0.20 (+0.47%) 60 7,190 0.59 (%)
13:48:16 42.70 +0.30 (+0.71%) 130 7,130 1.27 (%)
13:45:20 42.80 +0.40 (+0.94%) 30 7,000 0.29 (%)
13:43:46 42.80 +0.40 (+0.94%) 250 6,970 2.45 (%)
13:40:13 42.90 +0.50 (+1.18%) 130 6,720 1.27 (%)
13:38:37 42.90 +0.50 (+1.18%) 20 6,590 0.2 (%)
13:38:05 42.90 +0.50 (+1.18%) 50 6,570 0.49 (%)
13:37:52 42.90 +0.50 (+1.18%) 140 6,520 1.37 (%)
13:36:32 42.90 +0.50 (+1.18%) 220 6,380 2.15 (%)
13:32:34 42.90 +0.50 (+1.18%) 70 6,160 0.69 (%)
13:28:00 42.80 +0.40 (+0.94%) 170 6,090 1.67 (%)
13:27:28 42.70 +0.30 (+0.71%) 80 5,920 0.78 (%)
13:24:07 42.70 +0.30 (+0.71%) 120 5,840 1.18 (%)
13:21:08 42.80 +0.40 (+0.94%) 30 5,720 0.29 (%)
13:20:51 42.80 +0.40 (+0.94%) 220 5,690 2.15 (%)
13:17:00 42.90 +0.50 (+1.18%) 90 5,470 0.88 (%)
13:14:19 43.00 +0.60 (+1.42%) 40 5,380 0.39 (%)
13:10:40 42.90 +0.50 (+1.18%) 70 5,340 0.69 (%)
13:10:22 42.90 +0.50 (+1.18%) 10 5,270 0.1 (%)
13:10:19 42.90 +0.50 (+1.18%) 20 5,260 0.2 (%)
13:00:30 42.90 +0.50 (+1.18%) 10 5,240 0.1 (%)
11:29:30 42.80 +0.40 (+0.94%) 230 5,230 2.25 (%)
11:24:20 42.70 +0.30 (+0.71%) 70 5,000 0.69 (%)
11:19:22 42.60 +0.20 (+0.47%) 120 4,930 1.18 (%)
11:15:21 42.60 +0.20 (+0.47%) 80 4,810 0.78 (%)
11:10:10 42.70 +0.30 (+0.71%) 30 4,730 0.29 (%)
11:05:48 42.70 +0.30 (+0.71%) 160 4,700 1.57 (%)
10:57:18 42.70 +0.30 (+0.71%) 160 4,540 1.57 (%)
10:53:15 42.60 +0.20 (+0.47%) 30 4,380 0.29 (%)
10:48:46 42.50 +0.10 (+0.24%) 150 4,350 1.47 (%)
10:45:14 42.50 +0.10 (+0.24%) 60 4,200 0.59 (%)
10:43:09 42.40 0.00 (0.00%) 120 4,140 1.18 (%)
10:41:47 42.50 +0.10 (+0.24%) 220 4,020 2.15 (%)
10:41:37 42.50 +0.10 (+0.24%) 10 3,800 0.1 (%)
10:41:29 42.50 +0.10 (+0.24%) 110 3,790 1.08 (%)
10:38:47 42.60 +0.20 (+0.47%) 170 3,680 1.67 (%)
10:36:15 42.70 +0.30 (+0.71%) 60 3,510 0.59 (%)
10:32:44 42.60 +0.20 (+0.47%) 80 3,450 0.78 (%)
10:30:05 42.50 +0.10 (+0.24%) 130 3,370 1.27 (%)
10:29:57 42.50 +0.10 (+0.24%) 10 3,240 0.1 (%)
10:29:28 42.50 +0.10 (+0.24%) 20 3,230 0.2 (%)
10:29:11 42.50 +0.10 (+0.24%) 110 3,210 1.08 (%)
10:25:20 42.50 +0.10 (+0.24%) 40 3,100 0.39 (%)
10:20:27 42.60 +0.20 (+0.47%) 150 3,060 1.47 (%)
10:17:03 42.60 +0.20 (+0.47%) 60 2,910 0.59 (%)
10:16:26 42.60 +0.20 (+0.47%) 150 2,850 1.47 (%)
10:08:49 42.70 +0.30 (+0.71%) 40 2,700 0.39 (%)
10:06:50 42.60 +0.20 (+0.47%) 80 2,660 0.78 (%)
10:06:49 42.60 +0.20 (+0.47%) 20 2,580 0.2 (%)
10:06:36 42.60 +0.20 (+0.47%) 10 2,560 0.1 (%)
10:06:26 42.60 +0.20 (+0.47%) 20 2,550 0.2 (%)
10:06:16 42.60 +0.20 (+0.47%) 40 2,530 0.39 (%)
10:05:38 42.50 +0.10 (+0.24%) 260 2,490 2.55 (%)
10:05:35 42.50 +0.10 (+0.24%) 50 2,230 0.49 (%)
10:04:02 42.50 +0.10 (+0.24%) 90 2,180 0.88 (%)
10:02:15 42.60 +0.20 (+0.47%) 100 2,090 0.98 (%)
09:57:44 42.55 +0.15 (+0.35%) 140 1,990 1.37 (%)
09:54:10 42.50 +0.10 (+0.24%) 50 1,850 0.49 (%)
09:51:05 42.40 0.00 (0.00%) 100 1,800 0.98 (%)
09:50:52 42.40 0.00 (0.00%) 10 1,700 0.1 (%)
09:50:31 42.40 0.00 (0.00%) 250 1,690 2.45 (%)
09:43:22 42.30 -0.10 (-0.24%) 130 1,440 1.27 (%)
09:40:23 42.20 -0.20 (-0.47%) 80 1,310 0.78 (%)
09:37:48 42.20 -0.20 (-0.47%) 160 1,230 1.57 (%)
09:34:22 42.20 -0.20 (-0.47%) 50 1,070 0.49 (%)
09:33:56 42.20 -0.20 (-0.47%) 100 1,020 0.98 (%)
09:32:45 42.20 -0.20 (-0.47%) 10 920 0.1 (%)
09:32:19 42.30 -0.10 (-0.24%) 60 910 0.59 (%)
09:31:44 42.40 0.00 (0.00%) 10 850 0.1 (%)
09:31:43 42.40 0.00 (0.00%) 230 840 2.25 (%)
09:30:13 42.50 +0.10 (+0.24%) 150 610 1.47 (%)
09:24:55 42.50 +0.10 (+0.24%) 30 460 0.29 (%)
09:22:54 42.60 +0.20 (+0.47%) 150 430 1.47 (%)
09:18:24 42.50 +0.10 (+0.24%) 70 280 0.69 (%)
09:15:57 42.40 0.00 (0.00%) 180 210 1.76 (%)
09:15:13 42.40 0.00 (0.00%) 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.