TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK DL1 - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 5.5 Max: 5.7 Min: 5.5 Mở cửa: 5.5 Đóng cửa: 5.5
Trung bình: 0.0 -5.5 (-100.00%) Tổng khối lượng: 324,000

Tổng hợp

Giá Khối lượng Tỷ trọng
5.50 62,400 19.26 (%)
5.60 250,300 77.25 (%)
5.70 11,300 3.49 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:02 5.5 0.0 (0.00%) 44,200 324,000 13.64 (%)
14:28:35 5.7 +0.2 (+3.64%) 100 279,800 0.03 (%)
14:28:07 5.6 +0.1 (+1.82%) 1,600 279,700 0.49 (%)
14:25:41 5.6 +0.1 (+1.82%) 10,000 278,100 3.09 (%)
14:22:05 5.6 +0.1 (+1.82%) 3,800 268,100 1.17 (%)
14:21:57 5.6 +0.1 (+1.82%) 5,000 264,300 1.54 (%)
14:21:51 5.6 +0.1 (+1.82%) 3,500 259,300 1.08 (%)
14:21:50 5.6 +0.1 (+1.82%) 4,100 255,800 1.27 (%)
14:21:28 5.6 +0.1 (+1.82%) 5,000 251,700 1.54 (%)
14:21:16 5.6 +0.1 (+1.82%) 500 246,700 0.15 (%)
14:20:47 5.6 +0.1 (+1.82%) 5,000 246,200 1.54 (%)
14:20:25 5.7 +0.2 (+3.64%) 300 241,200 0.09 (%)
14:19:39 5.7 +0.2 (+3.64%) 100 240,900 0.03 (%)
14:19:17 5.7 +0.2 (+3.64%) 700 240,800 0.22 (%)
14:16:20 5.7 +0.2 (+3.64%) 100 240,100 0.03 (%)
14:11:18 5.6 +0.1 (+1.82%) 3,000 240,000 0.93 (%)
14:11:01 5.6 +0.1 (+1.82%) 500 237,000 0.15 (%)
14:10:16 5.6 +0.1 (+1.82%) 2,500 236,500 0.77 (%)
14:10:07 5.6 +0.1 (+1.82%) 100 234,000 0.03 (%)
14:08:39 5.6 +0.1 (+1.82%) 1,000 233,900 0.31 (%)
14:08:17 5.6 +0.1 (+1.82%) 2,000 232,900 0.62 (%)
14:05:57 5.6 +0.1 (+1.82%) 1,000 230,900 0.31 (%)
14:05:02 5.6 +0.1 (+1.82%) 200 229,900 0.06 (%)
14:04:55 5.6 +0.1 (+1.82%) 400 229,700 0.12 (%)
14:04:20 5.6 +0.1 (+1.82%) 2,000 229,300 0.62 (%)
14:03:48 5.6 +0.1 (+1.82%) 2,400 227,300 0.74 (%)
14:03:36 5.6 +0.1 (+1.82%) 1,600 224,900 0.49 (%)
13:59:39 5.6 +0.1 (+1.82%) 800 223,300 0.25 (%)
13:58:40 5.6 +0.1 (+1.82%) 500 222,500 0.15 (%)
13:57:50 5.6 +0.1 (+1.82%) 600 222,000 0.19 (%)
13:56:20 5.6 +0.1 (+1.82%) 1,200 221,400 0.37 (%)
13:55:48 5.6 +0.1 (+1.82%) 2,000 220,200 0.62 (%)
13:55:07 5.6 +0.1 (+1.82%) 6,800 218,200 2.1 (%)
13:54:06 5.6 +0.1 (+1.82%) 5,400 211,400 1.67 (%)
13:53:41 5.6 +0.1 (+1.82%) 3,000 206,000 0.93 (%)
13:52:34 5.6 +0.1 (+1.82%) 10,000 203,000 3.09 (%)
13:50:55 5.6 +0.1 (+1.82%) 100 193,000 0.03 (%)
13:50:43 5.6 +0.1 (+1.82%) 100 192,900 0.03 (%)
13:49:31 5.6 +0.1 (+1.82%) 2,000 192,800 0.62 (%)
13:48:01 5.6 +0.1 (+1.82%) 2,000 190,800 0.62 (%)
13:47:10 5.6 +0.1 (+1.82%) 2,700 188,800 0.83 (%)
13:44:55 5.5 0.0 (0.00%) 500 186,100 0.15 (%)
13:28:33 5.6 +0.1 (+1.82%) 18,500 185,600 5.71 (%)
13:28:25 5.6 +0.1 (+1.82%) 200 167,100 0.06 (%)
13:27:45 5.6 +0.1 (+1.82%) 500 166,900 0.15 (%)
13:27:09 5.6 +0.1 (+1.82%) 100 166,400 0.03 (%)
13:26:40 5.6 +0.1 (+1.82%) 1,000 166,300 0.31 (%)
13:24:03 5.6 +0.1 (+1.82%) 2,000 165,300 0.62 (%)
13:21:33 5.6 +0.1 (+1.82%) 600 163,300 0.19 (%)
13:21:16 5.6 +0.1 (+1.82%) 8,100 162,700 2.5 (%)
13:20:49 5.6 +0.1 (+1.82%) 1,000 154,600 0.31 (%)
13:15:20 5.6 +0.1 (+1.82%) 1,200 153,600 0.37 (%)
13:12:28 5.6 +0.1 (+1.82%) 2,000 152,400 0.62 (%)
13:11:47 5.6 +0.1 (+1.82%) 2,000 150,400 0.62 (%)
13:09:55 5.6 +0.1 (+1.82%) 5,000 148,400 1.54 (%)
13:00:08 5.6 +0.1 (+1.82%) 100 143,400 0.03 (%)
13:00:07 5.6 +0.1 (+1.82%) 700 143,300 0.22 (%)
11:27:02 5.6 +0.1 (+1.82%) 1,000 142,600 0.31 (%)
11:25:09 5.6 +0.1 (+1.82%) 500 141,600 0.15 (%)
11:23:19 5.6 +0.1 (+1.82%) 1,500 141,100 0.46 (%)
11:17:11 5.6 +0.1 (+1.82%) 100 139,600 0.03 (%)
11:15:13 5.6 +0.1 (+1.82%) 1,300 139,500 0.4 (%)
11:14:33 5.6 +0.1 (+1.82%) 100 138,200 0.03 (%)
11:14:24 5.6 +0.1 (+1.82%) 100 138,100 0.03 (%)
11:14:18 5.6 +0.1 (+1.82%) 500 138,000 0.15 (%)
11:13:24 5.6 +0.1 (+1.82%) 2,000 137,500 0.62 (%)
11:12:22 5.6 +0.1 (+1.82%) 200 135,500 0.06 (%)
11:02:56 5.6 +0.1 (+1.82%) 4,000 135,300 1.23 (%)
11:00:13 5.6 +0.1 (+1.82%) 100 131,300 0.03 (%)
10:53:48 5.6 +0.1 (+1.82%) 4,000 131,200 1.23 (%)
10:52:57 5.6 +0.1 (+1.82%) 100 127,200 0.03 (%)
10:49:55 5.6 +0.1 (+1.82%) 1,000 127,100 0.31 (%)
10:49:25 5.6 +0.1 (+1.82%) 100 126,100 0.03 (%)
10:47:04 5.6 +0.1 (+1.82%) 300 126,000 0.09 (%)
10:47:03 5.7 +0.2 (+3.64%) 10,000 125,700 3.09 (%)
10:45:47 5.6 +0.1 (+1.82%) 1,000 115,700 0.31 (%)
10:44:26 5.6 +0.1 (+1.82%) 100 114,700 0.03 (%)
10:44:21 5.6 +0.1 (+1.82%) 100 114,600 0.03 (%)
10:44:07 5.6 +0.1 (+1.82%) 1,200 114,500 0.37 (%)
10:43:28 5.6 +0.1 (+1.82%) 5,000 113,300 1.54 (%)
10:43:12 5.6 +0.1 (+1.82%) 900 108,300 0.28 (%)
10:43:08 5.6 +0.1 (+1.82%) 300 107,400 0.09 (%)
10:42:20 5.6 +0.1 (+1.82%) 4,000 107,100 1.23 (%)
10:39:56 5.6 +0.1 (+1.82%) 2,000 103,100 0.62 (%)
10:38:33 5.6 +0.1 (+1.82%) 1,000 101,100 0.31 (%)
10:38:03 5.6 +0.1 (+1.82%) 500 100,100 0.15 (%)
10:36:48 5.6 +0.1 (+1.82%) 100 99,600 0.03 (%)
10:33:30 5.6 +0.1 (+1.82%) 900 99,500 0.28 (%)
10:33:25 5.6 +0.1 (+1.82%) 5,000 98,600 1.54 (%)
10:33:22 5.6 +0.1 (+1.82%) 5,000 93,600 1.54 (%)
10:33:16 5.6 +0.1 (+1.82%) 4,800 88,600 1.48 (%)
10:32:26 5.6 +0.1 (+1.82%) 500 83,800 0.15 (%)
10:32:13 5.6 +0.1 (+1.82%) 100 83,300 0.03 (%)
10:25:51 5.5 0.0 (0.00%) 200 83,200 0.06 (%)
10:25:27 5.5 0.0 (0.00%) 100 83,000 0.03 (%)
10:19:53 5.5 0.0 (0.00%) 5,000 82,900 1.54 (%)
10:19:49 5.5 0.0 (0.00%) 100 77,900 0.03 (%)
10:19:00 5.5 0.0 (0.00%) 100 77,800 0.03 (%)
10:18:25 5.6 +0.1 (+1.82%) 2,000 77,700 0.62 (%)
10:16:48 5.6 +0.1 (+1.82%) 100 75,700 0.03 (%)
10:12:27 5.6 +0.1 (+1.82%) 100 75,600 0.03 (%)
10:12:01 5.6 +0.1 (+1.82%) 800 75,500 0.25 (%)
10:11:31 5.5 0.0 (0.00%) 500 74,700 0.15 (%)
10:05:44 5.5 0.0 (0.00%) 1,000 74,200 0.31 (%)
10:03:31 5.6 +0.1 (+1.82%) 1,000 73,200 0.31 (%)
09:59:21 5.6 +0.1 (+1.82%) 2,000 72,200 0.62 (%)
09:59:15 5.6 +0.1 (+1.82%) 200 70,200 0.06 (%)
09:57:39 5.6 +0.1 (+1.82%) 5,000 70,000 1.54 (%)
09:57:18 5.6 +0.1 (+1.82%) 2,000 65,000 0.62 (%)
09:55:49 5.6 +0.1 (+1.82%) 1,000 63,000 0.31 (%)
09:53:39 5.6 +0.1 (+1.82%) 5,100 62,000 1.57 (%)
09:47:55 5.6 +0.1 (+1.82%) 1,000 56,900 0.31 (%)
09:47:04 5.6 +0.1 (+1.82%) 900 55,900 0.28 (%)
09:47:02 5.6 +0.1 (+1.82%) 1,000 55,000 0.31 (%)
09:46:35 5.6 +0.1 (+1.82%) 1,300 54,000 0.4 (%)
09:46:13 5.6 +0.1 (+1.82%) 200 52,700 0.06 (%)
09:45:18 5.6 +0.1 (+1.82%) 1,000 52,500 0.31 (%)
09:43:09 5.6 +0.1 (+1.82%) 400 51,500 0.12 (%)
09:40:50 5.6 +0.1 (+1.82%) 200 51,100 0.06 (%)
09:40:44 5.6 +0.1 (+1.82%) 200 50,900 0.06 (%)
09:40:38 5.6 +0.1 (+1.82%) 300 50,700 0.09 (%)
09:40:25 5.6 +0.1 (+1.82%) 300 50,400 0.09 (%)
09:39:32 5.6 +0.1 (+1.82%) 200 50,100 0.06 (%)
09:38:42 5.6 +0.1 (+1.82%) 200 49,900 0.06 (%)
09:37:53 5.6 +0.1 (+1.82%) 5,000 49,700 1.54 (%)
09:37:30 5.6 +0.1 (+1.82%) 3,500 44,700 1.08 (%)
09:37:22 5.6 +0.1 (+1.82%) 7,000 41,200 2.16 (%)
09:36:53 5.6 +0.1 (+1.82%) 10,000 34,200 3.09 (%)
09:36:31 5.6 +0.1 (+1.82%) 100 24,200 0.03 (%)
09:36:01 5.6 +0.1 (+1.82%) 1,700 24,100 0.52 (%)
09:35:37 5.6 +0.1 (+1.82%) 1,000 22,400 0.31 (%)
09:29:11 5.6 +0.1 (+1.82%) 10,000 21,400 3.09 (%)
09:27:32 5.6 +0.1 (+1.82%) 500 11,400 0.15 (%)
09:24:09 5.6 +0.1 (+1.82%) 200 10,900 0.06 (%)
09:22:43 5.5 0.0 (0.00%) 900 10,700 0.28 (%)
09:22:32 5.5 0.0 (0.00%) 600 9,800 0.19 (%)
09:22:26 5.5 0.0 (0.00%) 2,000 9,200 0.62 (%)
09:20:52 5.5 0.0 (0.00%) 700 7,200 0.22 (%)
09:19:51 5.5 0.0 (0.00%) 200 6,500 0.06 (%)
09:18:52 5.5 0.0 (0.00%) 300 6,300 0.09 (%)
09:14:58 5.5 0.0 (0.00%) 1,000 6,000 0.31 (%)
09:14:47 5.5 0.0 (0.00%) 100 5,000 0.03 (%)
09:10:27 5.5 0.0 (0.00%) 4,300 4,900 1.33 (%)
09:08:49 5.5 0.0 (0.00%) 600 600 0.19 (%)

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.