TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK BSI - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 21.5 Max: 21.8 Min: 21.4 Mở cửa: 21.5
Hiện tại: 21.5 0.0 (0.00%) Tổng khối lượng: 739,100

Tổng hợp

Giá Khối lượng Tỷ trọng
21.40 123,200 16.67 (%)
21.50 366,100 49.53 (%)
21.60 162,900 22.04 (%)
21.70 70,500 9.54 (%)
21.80 16,400 2.22 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
10:39:14 21.5 0.0 (0.00%) 100 739,100 0.01 (%)
10:39:09 21.4 -0.1 (-0.47%) 5,000 739,000 0.68 (%)
10:38:07 21.4 -0.1 (-0.47%) 47,500 734,000 6.43 (%)
10:37:08 21.5 0.0 (0.00%) 2,000 686,500 0.27 (%)
10:36:25 21.5 0.0 (0.00%) 17,500 684,500 2.37 (%)
10:36:24 21.6 +0.1 (+0.47%) 200 667,000 0.03 (%)
10:36:04 21.5 0.0 (0.00%) 13,000 666,800 1.76 (%)
10:35:21 21.5 0.0 (0.00%) 9,400 653,800 1.27 (%)
10:34:19 21.6 +0.1 (+0.47%) 300 644,400 0.04 (%)
10:34:11 21.6 +0.1 (+0.47%) 500 644,100 0.07 (%)
10:32:54 21.6 +0.1 (+0.47%) 200 643,600 0.03 (%)
10:32:02 21.6 +0.1 (+0.47%) 5,800 643,400 0.78 (%)
10:31:59 21.6 +0.1 (+0.47%) 1,000 637,600 0.14 (%)
10:31:18 21.6 +0.1 (+0.47%) 2,500 636,600 0.34 (%)
10:31:15 21.6 +0.1 (+0.47%) 1,000 634,100 0.14 (%)
10:30:54 21.7 +0.2 (+0.93%) 400 633,100 0.05 (%)
10:30:15 21.7 +0.2 (+0.93%) 1,000 632,700 0.14 (%)
10:25:45 21.7 +0.2 (+0.93%) 3,500 631,700 0.47 (%)
10:25:03 21.7 +0.2 (+0.93%) 500 628,200 0.07 (%)
10:24:59 21.7 +0.2 (+0.93%) 200 627,700 0.03 (%)
10:22:34 21.7 +0.2 (+0.93%) 2,200 627,500 0.3 (%)
10:22:25 21.7 +0.2 (+0.93%) 1,000 625,300 0.14 (%)
10:22:23 21.7 +0.2 (+0.93%) 2,000 624,300 0.27 (%)
10:21:26 21.7 +0.2 (+0.93%) 3,500 622,300 0.47 (%)
10:21:04 21.7 +0.2 (+0.93%) 100 618,800 0.01 (%)
10:20:48 21.7 +0.2 (+0.93%) 1,000 618,700 0.14 (%)
10:20:39 21.7 +0.2 (+0.93%) 5,300 617,700 0.72 (%)
10:19:45 21.7 +0.2 (+0.93%) 1,000 612,400 0.14 (%)
10:19:34 21.7 +0.2 (+0.93%) 200 611,400 0.03 (%)
10:19:25 21.8 +0.3 (+1.40%) 500 611,200 0.07 (%)
10:19:24 21.7 +0.2 (+0.93%) 1,200 610,700 0.16 (%)
10:18:34 21.7 +0.2 (+0.93%) 1,000 609,500 0.14 (%)
10:18:33 21.7 +0.2 (+0.93%) 100 608,500 0.01 (%)
10:18:12 21.7 +0.2 (+0.93%) 500 608,400 0.07 (%)
10:17:51 21.7 +0.2 (+0.93%) 200 607,900 0.03 (%)
10:17:29 21.7 +0.2 (+0.93%) 5,600 607,700 0.76 (%)
10:17:26 21.6 +0.1 (+0.47%) 500 602,100 0.07 (%)
10:17:04 21.7 +0.2 (+0.93%) 3,500 601,600 0.47 (%)
10:15:40 21.7 +0.2 (+0.93%) 3,600 598,100 0.49 (%)
10:15:31 21.7 +0.2 (+0.93%) 1,100 594,500 0.15 (%)
10:15:26 21.7 +0.2 (+0.93%) 5,300 593,400 0.72 (%)
10:14:01 21.6 +0.1 (+0.47%) 1,200 588,100 0.16 (%)
10:13:43 21.7 +0.2 (+0.93%) 3,500 586,900 0.47 (%)
10:12:51 21.7 +0.2 (+0.93%) 6,700 583,400 0.91 (%)
10:12:17 21.8 +0.3 (+1.40%) 15,900 576,700 2.15 (%)
10:12:06 21.7 +0.2 (+0.93%) 5,900 560,800 0.8 (%)
10:11:53 21.7 +0.2 (+0.93%) 10,000 554,900 1.35 (%)
10:11:19 21.7 +0.2 (+0.93%) 100 544,900 0.01 (%)
10:11:14 21.6 +0.1 (+0.47%) 1,000 544,800 0.14 (%)
10:11:11 21.7 +0.2 (+0.93%) 100 543,800 0.01 (%)
10:11:06 21.6 +0.1 (+0.47%) 100 543,700 0.01 (%)
10:09:45 21.6 +0.1 (+0.47%) 5,000 543,600 0.68 (%)
10:09:39 21.6 +0.1 (+0.47%) 2,000 538,600 0.27 (%)
10:09:00 21.6 +0.1 (+0.47%) 200 536,600 0.03 (%)
10:08:58 21.6 +0.1 (+0.47%) 500 536,400 0.07 (%)
10:08:46 21.6 +0.1 (+0.47%) 2,100 535,900 0.28 (%)
10:08:19 21.6 +0.1 (+0.47%) 3,500 533,800 0.47 (%)
10:08:00 21.5 0.0 (0.00%) 1,500 530,300 0.2 (%)
10:07:55 21.6 +0.1 (+0.47%) 3,000 528,800 0.41 (%)
10:07:14 21.6 +0.1 (+0.47%) 4,500 525,800 0.61 (%)
10:07:05 21.5 0.0 (0.00%) 1,000 521,300 0.14 (%)
10:06:36 21.5 0.0 (0.00%) 1,800 520,300 0.24 (%)
10:06:31 21.5 0.0 (0.00%) 9,100 518,500 1.23 (%)
10:05:56 21.5 0.0 (0.00%) 700 509,400 0.09 (%)
10:05:41 21.5 0.0 (0.00%) 6,500 508,700 0.88 (%)
10:05:38 21.6 +0.1 (+0.47%) 74,600 502,200 10.09 (%)
10:05:30 21.5 0.0 (0.00%) 1,500 427,600 0.2 (%)
10:05:10 21.5 0.0 (0.00%) 300 426,100 0.04 (%)
10:04:46 21.5 0.0 (0.00%) 100 425,800 0.01 (%)
10:03:49 21.5 0.0 (0.00%) 2,000 425,700 0.27 (%)
10:03:09 21.5 0.0 (0.00%) 1,000 423,700 0.14 (%)
10:02:56 21.5 0.0 (0.00%) 200 422,700 0.03 (%)
10:02:08 21.5 0.0 (0.00%) 11,700 422,500 1.58 (%)
10:02:06 21.5 0.0 (0.00%) 100 410,800 0.01 (%)
10:01:55 21.5 0.0 (0.00%) 2,000 410,700 0.27 (%)
10:01:53 21.5 0.0 (0.00%) 2,000 408,700 0.27 (%)
10:01:41 21.5 0.0 (0.00%) 3,000 406,700 0.41 (%)
10:01:27 21.5 0.0 (0.00%) 900 403,700 0.12 (%)
10:00:56 21.4 -0.1 (-0.47%) 5,300 402,800 0.72 (%)
10:00:42 21.5 0.0 (0.00%) 500 397,500 0.07 (%)
10:00:23 21.5 0.0 (0.00%) 500 397,000 0.07 (%)
10:00:02 21.5 0.0 (0.00%) 1,000 396,500 0.14 (%)
10:00:01 21.4 -0.1 (-0.47%) 500 395,500 0.07 (%)
09:59:47 21.5 0.0 (0.00%) 300 395,000 0.04 (%)
09:59:44 21.4 -0.1 (-0.47%) 5,000 394,700 0.68 (%)
09:59:32 21.5 0.0 (0.00%) 200 389,700 0.03 (%)
09:59:10 21.5 0.0 (0.00%) 400 389,500 0.05 (%)
09:58:56 21.5 0.0 (0.00%) 100 389,100 0.01 (%)
09:58:52 21.5 0.0 (0.00%) 4,000 389,000 0.54 (%)
09:58:32 21.5 0.0 (0.00%) 3,700 385,000 0.5 (%)
09:58:28 21.4 -0.1 (-0.47%) 10,000 381,300 1.35 (%)
09:58:01 21.5 0.0 (0.00%) 3,000 371,300 0.41 (%)
09:58:00 21.5 0.0 (0.00%) 700 368,300 0.09 (%)
09:57:16 21.4 -0.1 (-0.47%) 1,000 367,600 0.14 (%)
09:57:02 21.5 0.0 (0.00%) 100 366,600 0.01 (%)
09:56:46 21.5 0.0 (0.00%) 100 366,500 0.01 (%)
09:56:38 21.5 0.0 (0.00%) 3,000 366,400 0.41 (%)
09:56:16 21.5 0.0 (0.00%) 500 363,400 0.07 (%)
09:55:52 21.5 0.0 (0.00%) 2,000 362,900 0.27 (%)
09:55:50 21.5 0.0 (0.00%) 100 360,900 0.01 (%)
09:55:21 21.5 0.0 (0.00%) 5,800 360,800 0.78 (%)
09:54:47 21.5 0.0 (0.00%) 600 355,000 0.08 (%)
09:54:41 21.5 0.0 (0.00%) 55,600 354,400 7.52 (%)
09:53:04 21.4 -0.1 (-0.47%) 6,800 298,800 0.92 (%)
09:52:21 21.4 -0.1 (-0.47%) 1,400 292,000 0.19 (%)
09:51:47 21.5 0.0 (0.00%) 100 290,600 0.01 (%)
09:50:51 21.5 0.0 (0.00%) 2,000 290,500 0.27 (%)
09:50:50 21.4 -0.1 (-0.47%) 100 288,500 0.01 (%)
09:50:03 21.4 -0.1 (-0.47%) 1,400 288,400 0.19 (%)
09:49:49 21.4 -0.1 (-0.47%) 2,000 287,000 0.27 (%)
09:49:29 21.5 0.0 (0.00%) 6,700 285,000 0.91 (%)
09:49:02 21.5 0.0 (0.00%) 2,000 278,300 0.27 (%)
09:48:17 21.6 +0.1 (+0.47%) 1,000 276,300 0.14 (%)
09:48:09 21.5 0.0 (0.00%) 26,000 275,300 3.52 (%)
09:46:55 21.6 +0.1 (+0.47%) 200 249,300 0.03 (%)
09:45:38 21.6 +0.1 (+0.47%) 2,000 249,100 0.27 (%)
09:44:41 21.6 +0.1 (+0.47%) 100 247,100 0.01 (%)
09:43:48 21.6 +0.1 (+0.47%) 100 247,000 0.01 (%)
09:43:47 21.5 0.0 (0.00%) 100 246,900 0.01 (%)
09:43:32 21.5 0.0 (0.00%) 300 246,800 0.04 (%)
09:43:25 21.5 0.0 (0.00%) 1,000 246,500 0.14 (%)
09:43:23 21.5 0.0 (0.00%) 800 245,500 0.11 (%)
09:43:14 21.6 +0.1 (+0.47%) 100 244,700 0.01 (%)
09:42:28 21.5 0.0 (0.00%) 600 244,600 0.08 (%)
09:42:11 21.5 0.0 (0.00%) 2,000 244,000 0.27 (%)
09:41:25 21.5 0.0 (0.00%) 400 242,000 0.05 (%)
09:41:20 21.5 0.0 (0.00%) 400 241,600 0.05 (%)
09:40:00 21.5 0.0 (0.00%) 1,900 241,200 0.26 (%)
09:39:56 21.5 0.0 (0.00%) 200 239,300 0.03 (%)
09:39:44 21.5 0.0 (0.00%) 1,000 239,100 0.14 (%)
09:39:40 21.5 0.0 (0.00%) 4,000 238,100 0.54 (%)
09:39:32 21.5 0.0 (0.00%) 2,900 234,100 0.39 (%)
09:39:23 21.5 0.0 (0.00%) 1,100 231,200 0.15 (%)
09:39:16 21.5 0.0 (0.00%) 100 230,100 0.01 (%)
09:39:14 21.5 0.0 (0.00%) 3,000 230,000 0.41 (%)
09:39:04 21.5 0.0 (0.00%) 4,000 227,000 0.54 (%)
09:39:01 21.5 0.0 (0.00%) 38,000 223,000 5.14 (%)
09:38:57 21.5 0.0 (0.00%) 1,000 185,000 0.14 (%)
09:38:55 21.5 0.0 (0.00%) 3,000 184,000 0.41 (%)
09:38:38 21.5 0.0 (0.00%) 1,000 181,000 0.14 (%)
09:38:35 21.5 0.0 (0.00%) 100 180,000 0.01 (%)
09:38:24 21.5 0.0 (0.00%) 1,000 179,900 0.14 (%)
09:38:22 21.5 0.0 (0.00%) 300 178,900 0.04 (%)
09:38:20 21.5 0.0 (0.00%) 100 178,600 0.01 (%)
09:38:01 21.5 0.0 (0.00%) 1,000 178,500 0.14 (%)
09:37:03 21.5 0.0 (0.00%) 1,500 177,500 0.2 (%)
09:36:51 21.5 0.0 (0.00%) 500 176,000 0.07 (%)
09:36:18 21.4 -0.1 (-0.47%) 400 175,500 0.05 (%)
09:35:45 21.5 0.0 (0.00%) 5,000 175,100 0.68 (%)
09:34:54 21.4 -0.1 (-0.47%) 2,000 170,100 0.27 (%)
09:34:09 21.4 -0.1 (-0.47%) 500 168,100 0.07 (%)
09:34:01 21.5 0.0 (0.00%) 200 167,600 0.03 (%)
09:33:35 21.4 -0.1 (-0.47%) 500 167,400 0.07 (%)
09:30:12 21.4 -0.1 (-0.47%) 2,000 166,900 0.27 (%)
09:30:02 21.5 0.0 (0.00%) 5,000 164,900 0.68 (%)
09:29:10 21.4 -0.1 (-0.47%) 700 159,900 0.09 (%)
09:29:06 21.4 -0.1 (-0.47%) 1,000 159,200 0.14 (%)
09:28:58 21.4 -0.1 (-0.47%) 1,300 158,200 0.18 (%)
09:28:52 21.4 -0.1 (-0.47%) 13,800 156,900 1.87 (%)
09:28:48 21.4 -0.1 (-0.47%) 1,000 143,100 0.14 (%)
09:28:41 21.4 -0.1 (-0.47%) 2,000 142,100 0.27 (%)
09:28:01 21.4 -0.1 (-0.47%) 2,000 140,100 0.27 (%)
09:27:40 21.4 -0.1 (-0.47%) 1,600 138,100 0.22 (%)
09:27:19 21.4 -0.1 (-0.47%) 100 136,500 0.01 (%)
09:27:09 21.5 0.0 (0.00%) 100 136,400 0.01 (%)
09:27:05 21.5 0.0 (0.00%) 2,000 136,300 0.27 (%)
09:26:59 21.5 0.0 (0.00%) 500 134,300 0.07 (%)
09:26:56 21.5 0.0 (0.00%) 1,000 133,800 0.14 (%)
09:26:54 21.5 0.0 (0.00%) 200 132,800 0.03 (%)
09:26:52 21.5 0.0 (0.00%) 100 132,600 0.01 (%)
09:26:46 21.5 0.0 (0.00%) 47,400 132,500 6.41 (%)
09:26:41 21.6 +0.1 (+0.47%) 1,000 85,100 0.14 (%)
09:25:54 21.6 +0.1 (+0.47%) 200 84,100 0.03 (%)
09:25:50 21.6 +0.1 (+0.47%) 600 83,900 0.08 (%)
09:25:34 21.6 +0.1 (+0.47%) 400 83,300 0.05 (%)
09:25:23 21.6 +0.1 (+0.47%) 3,000 82,900 0.41 (%)
09:25:13 21.6 +0.1 (+0.47%) 500 79,900 0.07 (%)
09:25:03 21.6 +0.1 (+0.47%) 2,100 79,400 0.28 (%)
09:25:01 21.7 +0.2 (+0.93%) 100 77,300 0.01 (%)
09:24:55 21.6 +0.1 (+0.47%) 6,000 77,200 0.81 (%)
09:24:22 21.6 +0.1 (+0.47%) 3,900 71,200 0.53 (%)
09:24:20 21.6 +0.1 (+0.47%) 2,100 67,300 0.28 (%)
09:24:10 21.6 +0.1 (+0.47%) 6,000 65,200 0.81 (%)
09:23:50 21.6 +0.1 (+0.47%) 100 59,200 0.01 (%)
09:23:41 21.6 +0.1 (+0.47%) 300 59,100 0.04 (%)
09:23:36 21.6 +0.1 (+0.47%) 15,500 58,800 2.1 (%)
09:23:29 21.6 +0.1 (+0.47%) 200 43,300 0.03 (%)
09:22:15 21.6 +0.1 (+0.47%) 100 43,100 0.01 (%)
09:22:08 21.6 +0.1 (+0.47%) 1,000 43,000 0.14 (%)
09:21:27 21.6 +0.1 (+0.47%) 1,600 42,000 0.22 (%)
09:20:01 21.5 0.0 (0.00%) 400 40,400 0.05 (%)
09:19:48 21.6 +0.1 (+0.47%) 100 40,000 0.01 (%)
09:19:06 21.6 +0.1 (+0.47%) 3,000 39,900 0.41 (%)
09:18:55 21.6 +0.1 (+0.47%) 500 36,900 0.07 (%)
09:18:34 21.6 +0.1 (+0.47%) 1,000 36,400 0.14 (%)
09:18:01 21.6 +0.1 (+0.47%) 100 35,400 0.01 (%)
09:17:24 21.6 +0.1 (+0.47%) 300 35,300 0.04 (%)
09:17:23 21.5 0.0 (0.00%) 500 35,000 0.07 (%)
09:16:01 21.6 +0.1 (+0.47%) 100 34,500 0.01 (%)
09:14:41 21.5 0.0 (0.00%) 400 34,400 0.05 (%)
09:14:37 21.5 0.0 (0.00%) 100 34,000 0.01 (%)
09:14:00 21.5 0.0 (0.00%) 2,000 33,900 0.27 (%)
09:12:54 21.4 -0.1 (-0.47%) 5,000 31,900 0.68 (%)
09:12:51 21.5 0.0 (0.00%) 10,000 26,900 1.35 (%)
09:11:41 21.4 -0.1 (-0.47%) 300 16,900 0.04 (%)
09:11:15 21.4 -0.1 (-0.47%) 3,000 16,600 0.41 (%)
09:09:00 21.5 0.0 (0.00%) 1,000 13,600 0.14 (%)
09:08:35 21.5 0.0 (0.00%) 500 12,600 0.07 (%)
09:08:23 21.5 0.0 (0.00%) 100 12,100 0.01 (%)
09:07:43 21.5 0.0 (0.00%) 500 12,000 0.07 (%)
09:07:22 21.5 0.0 (0.00%) 300 11,500 0.04 (%)
09:06:42 21.5 0.0 (0.00%) 1,000 11,200 0.14 (%)
09:06:09 21.5 0.0 (0.00%) 1,000 10,200 0.14 (%)
09:05:06 21.5 0.0 (0.00%) 6,500 9,200 0.88 (%)
09:04:39 21.5 0.0 (0.00%) 1,100 2,700 0.15 (%)
09:03:03 21.5 0.0 (0.00%) 100 1,600 0.01 (%)
09:02:53 21.5 0.0 (0.00%) 1,000 1,500 0.14 (%)
09:00:22 21.7 +0.2 (+0.93%) 100 500 0.01 (%)
09:00:06 21.5 0.0 (0.00%) 200 400 0.03 (%)
09:00:04 21.5 0.0 (0.00%) 200 200 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