MỚI NHẤT!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HDB - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 18.35 Max: 18.55 Min: 17.80 Mở cửa: 18.50
Đóng cửa: 18.55 +0.2 (+1.09%) Tổng khối lượng: 249,400

Tổng hợp

Giá Khối lượng Tỷ trọng
17.80 2,010 0.81 (%)
17.85 3,000 1.2 (%)
17.90 1,000 0.4 (%)
18.00 12,390 4.97 (%)
18.05 8,670 3.48 (%)
18.10 27,620 11.07 (%)
18.15 11,070 4.44 (%)
18.20 4,230 1.7 (%)
18.25 11,270 4.52 (%)
18.30 34,900 13.99 (%)
18.35 38,340 15.37 (%)
18.40 25,680 10.3 (%)
18.45 5,160 2.07 (%)
18.50 690 0.28 (%)
18.55 63,370 25.41 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:55 18.55 +0.20 (+1.09%) 63,370 249,400 25.41 (%)
14:29:26 18.25 -0.10 (-0.54%) 360 186,030 0.14 (%)
14:28:09 18.10 -0.25 (-1.36%) 3,000 185,670 1.2 (%)
14:28:01 18.20 -0.15 (-0.82%) 20 182,670 0.01 (%)
14:27:39 18.15 -0.20 (-1.09%) 500 182,650 0.2 (%)
14:26:46 18.15 -0.20 (-1.09%) 1,550 182,150 0.62 (%)
14:25:25 18.25 -0.10 (-0.54%) 20 180,600 0.01 (%)
14:25:03 18.25 -0.10 (-0.54%) 10 180,580 0.0 (%)
14:24:58 18.25 -0.10 (-0.54%) 800 180,570 0.32 (%)
14:23:54 18.25 -0.10 (-0.54%) 360 179,770 0.14 (%)
14:23:49 18.25 -0.10 (-0.54%) 1,140 179,410 0.46 (%)
14:23:32 18.25 -0.10 (-0.54%) 4,000 178,270 1.6 (%)
14:23:16 18.20 -0.15 (-0.82%) 30 174,270 0.01 (%)
14:22:57 18.10 -0.25 (-1.36%) 1,540 174,240 0.62 (%)
14:22:45 18.10 -0.25 (-1.36%) 280 172,700 0.11 (%)
14:22:43 18.10 -0.25 (-1.36%) 1,020 172,420 0.41 (%)
14:22:40 18.10 -0.25 (-1.36%) 700 171,400 0.28 (%)
14:22:28 18.10 -0.25 (-1.36%) 40 170,700 0.02 (%)
14:22:12 18.10 -0.25 (-1.36%) 40 170,660 0.02 (%)
14:22:00 18.10 -0.25 (-1.36%) 10 170,620 0.0 (%)
14:21:51 18.10 -0.25 (-1.36%) 2,800 170,610 1.12 (%)
14:21:38 18.10 -0.25 (-1.36%) 20 167,810 0.01 (%)
14:21:34 18.10 -0.25 (-1.36%) 100 167,790 0.04 (%)
14:21:30 18.10 -0.25 (-1.36%) 20 167,690 0.01 (%)
14:20:58 18.00 -0.35 (-1.91%) 500 167,670 0.2 (%)
14:20:14 18.05 -0.30 (-1.63%) 700 167,170 0.28 (%)
14:19:49 18.20 -0.15 (-0.82%) 10 166,470 0.0 (%)
14:19:29 18.00 -0.35 (-1.91%) 3,000 166,460 1.2 (%)
14:18:52 18.25 -0.10 (-0.54%) 60 163,460 0.02 (%)
14:18:51 18.10 -0.25 (-1.36%) 3,000 163,400 1.2 (%)
14:18:26 18.25 -0.10 (-0.54%) 10 160,400 0.0 (%)
14:18:16 18.10 -0.25 (-1.36%) 2,000 160,390 0.8 (%)
14:18:08 18.25 -0.10 (-0.54%) 200 158,390 0.08 (%)
14:17:57 18.15 -0.20 (-1.09%) 10 158,190 0.0 (%)
14:17:50 18.15 -0.20 (-1.09%) 3,000 158,180 1.2 (%)
14:17:43 18.15 -0.20 (-1.09%) 4,000 155,180 1.6 (%)
14:17:40 18.10 -0.25 (-1.36%) 10 151,180 0.0 (%)
14:17:32 18.10 -0.25 (-1.36%) 150 151,170 0.06 (%)
14:16:54 18.15 -0.20 (-1.09%) 2,000 151,020 0.8 (%)
14:16:51 18.15 -0.20 (-1.09%) 10 149,020 0.0 (%)
14:16:49 18.10 -0.25 (-1.36%) 510 149,010 0.2 (%)
14:16:44 18.10 -0.25 (-1.36%) 10 148,500 0.0 (%)
14:16:06 18.05 -0.30 (-1.63%) 700 148,490 0.28 (%)
14:15:52 18.10 -0.25 (-1.36%) 2,010 147,790 0.81 (%)
14:15:38 18.10 -0.25 (-1.36%) 10 145,780 0.0 (%)
14:15:23 18.05 -0.30 (-1.63%) 40 145,770 0.02 (%)
14:15:21 18.05 -0.30 (-1.63%) 1,460 145,730 0.59 (%)
14:15:16 18.05 -0.30 (-1.63%) 2,000 144,270 0.8 (%)
14:15:11 18.05 -0.30 (-1.63%) 40 142,270 0.02 (%)
14:15:02 18.05 -0.30 (-1.63%) 470 142,230 0.19 (%)
14:14:42 18.00 -0.35 (-1.91%) 80 141,760 0.03 (%)
14:14:34 18.00 -0.35 (-1.91%) 50 141,680 0.02 (%)
14:14:15 18.05 -0.30 (-1.63%) 10 141,630 0.0 (%)
14:14:05 18.05 -0.30 (-1.63%) 50 141,620 0.02 (%)
14:13:54 18.00 -0.35 (-1.91%) 740 141,570 0.3 (%)
14:13:36 17.85 -0.50 (-2.72%) 3,000 140,830 1.2 (%)
14:13:23 18.00 -0.35 (-1.91%) 40 137,830 0.02 (%)
14:13:15 17.80 -0.55 (-3.00%) 2,010 137,790 0.81 (%)
14:13:08 18.00 -0.35 (-1.91%) 10 135,780 0.0 (%)
14:13:02 18.00 -0.35 (-1.91%) 100 135,770 0.04 (%)
14:12:46 18.00 -0.35 (-1.91%) 10 135,670 0.0 (%)
14:12:22 17.90 -0.45 (-2.45%) 1,000 135,660 0.4 (%)
14:12:07 18.00 -0.35 (-1.91%) 20 134,660 0.01 (%)
14:12:00 18.00 -0.35 (-1.91%) 120 134,640 0.05 (%)
14:10:56 18.00 -0.35 (-1.91%) 10 134,520 0.0 (%)
14:10:46 18.00 -0.35 (-1.91%) 30 134,510 0.01 (%)
14:10:41 18.05 -0.30 (-1.63%) 10 134,480 0.0 (%)
14:10:30 18.00 -0.35 (-1.91%) 3,100 134,470 1.24 (%)
14:10:12 18.05 -0.30 (-1.63%) 10 131,370 0.0 (%)
14:10:05 18.00 -0.35 (-1.91%) 1,230 131,360 0.49 (%)
14:08:52 18.10 -0.25 (-1.36%) 10 130,130 0.0 (%)
14:08:36 18.10 -0.25 (-1.36%) 50 130,120 0.02 (%)
14:08:13 18.10 -0.25 (-1.36%) 10 130,070 0.0 (%)
14:08:12 18.10 -0.25 (-1.36%) 30 130,060 0.01 (%)
14:08:06 18.10 -0.25 (-1.36%) 10 130,030 0.0 (%)
14:07:52 18.05 -0.30 (-1.63%) 30 130,020 0.01 (%)
14:07:37 18.10 -0.25 (-1.36%) 170 129,990 0.07 (%)
14:06:36 18.10 -0.25 (-1.36%) 10 129,820 0.0 (%)
14:06:16 18.05 -0.30 (-1.63%) 170 129,810 0.07 (%)
14:06:01 18.10 -0.25 (-1.36%) 10 129,640 0.0 (%)
14:05:56 18.10 -0.25 (-1.36%) 60 129,630 0.02 (%)
14:05:37 18.10 -0.25 (-1.36%) 10 129,570 0.0 (%)
14:05:17 18.05 -0.30 (-1.63%) 40 129,560 0.02 (%)
14:05:01 18.05 -0.30 (-1.63%) 530 129,520 0.21 (%)
14:04:31 18.05 -0.30 (-1.63%) 10 128,990 0.0 (%)
14:04:29 18.00 -0.35 (-1.91%) 600 128,980 0.24 (%)
14:03:42 18.00 -0.35 (-1.91%) 500 128,380 0.2 (%)
14:03:30 18.00 -0.35 (-1.91%) 1,000 127,880 0.4 (%)
14:03:29 18.05 -0.30 (-1.63%) 20 126,880 0.01 (%)
14:03:18 18.00 -0.35 (-1.91%) 510 126,860 0.2 (%)
14:03:10 18.05 -0.30 (-1.63%) 10 126,350 0.0 (%)
14:03:02 18.05 -0.30 (-1.63%) 800 126,340 0.32 (%)
14:02:57 18.10 -0.25 (-1.36%) 10 125,540 0.0 (%)
14:02:43 18.10 -0.25 (-1.36%) 60 125,530 0.02 (%)
14:01:55 18.10 -0.25 (-1.36%) 10 125,470 0.0 (%)
14:01:38 18.05 -0.30 (-1.63%) 140 125,460 0.06 (%)
14:01:34 18.05 -0.30 (-1.63%) 60 125,320 0.02 (%)
14:01:24 18.00 -0.35 (-1.91%) 740 125,260 0.3 (%)
14:00:49 18.05 -0.30 (-1.63%) 10 124,520 0.0 (%)
14:00:21 18.05 -0.30 (-1.63%) 1,360 124,510 0.55 (%)
13:59:48 18.10 -0.25 (-1.36%) 10 123,150 0.0 (%)
13:59:46 18.10 -0.25 (-1.36%) 9,890 123,140 3.97 (%)
13:58:27 18.20 -0.15 (-0.82%) 1,100 113,250 0.44 (%)
13:58:21 18.20 -0.15 (-0.82%) 2,020 112,150 0.81 (%)
13:57:44 18.25 -0.10 (-0.54%) 10 110,130 0.0 (%)
13:57:23 18.20 -0.15 (-0.82%) 290 110,120 0.12 (%)
13:56:50 18.25 -0.10 (-0.54%) 10 109,830 0.0 (%)
13:56:20 18.20 -0.15 (-0.82%) 250 109,820 0.1 (%)
13:54:39 18.25 -0.10 (-0.54%) 10 109,570 0.0 (%)
13:54:33 18.25 -0.10 (-0.54%) 50 109,560 0.02 (%)
13:53:25 18.25 -0.10 (-0.54%) 10 109,510 0.0 (%)
13:53:17 18.25 -0.10 (-0.54%) 40 109,500 0.02 (%)
13:52:11 18.30 -0.05 (-0.27%) 10 109,460 0.0 (%)
13:52:02 18.20 -0.15 (-0.82%) 510 109,450 0.2 (%)
13:51:59 18.25 -0.10 (-0.54%) 310 108,940 0.12 (%)
13:51:53 18.30 -0.05 (-0.27%) 10 108,630 0.0 (%)
13:51:50 18.25 -0.10 (-0.54%) 520 108,620 0.21 (%)
13:51:44 18.30 -0.05 (-0.27%) 170 108,100 0.07 (%)
13:51:41 18.30 -0.05 (-0.27%) 330 107,930 0.13 (%)
13:51:38 18.30 -0.05 (-0.27%) 410 107,600 0.16 (%)
13:51:33 18.30 -0.05 (-0.27%) 530 107,190 0.21 (%)
13:51:23 18.30 -0.05 (-0.27%) 70 106,660 0.03 (%)
13:50:57 18.30 -0.05 (-0.27%) 510 106,590 0.2 (%)
13:50:30 18.35 0.00 (0.00%) 60 106,080 0.02 (%)
13:50:27 18.25 -0.10 (-0.54%) 480 106,020 0.19 (%)
13:50:12 18.25 -0.10 (-0.54%) 470 105,540 0.19 (%)
13:49:57 18.25 -0.10 (-0.54%) 490 105,070 0.2 (%)
13:49:56 18.35 0.00 (0.00%) 10 104,580 0.0 (%)
13:49:47 18.30 -0.05 (-0.27%) 550 104,570 0.22 (%)
13:49:43 18.35 0.00 (0.00%) 10 104,020 0.0 (%)
13:49:13 18.35 0.00 (0.00%) 510 104,010 0.2 (%)
13:48:57 18.35 0.00 (0.00%) 10 103,500 0.0 (%)
13:48:40 18.30 -0.05 (-0.27%) 100 103,490 0.04 (%)
13:48:35 18.30 -0.05 (-0.27%) 2,000 103,390 0.8 (%)
13:48:30 18.35 0.00 (0.00%) 10 101,390 0.0 (%)
13:48:23 18.30 -0.05 (-0.27%) 60 101,380 0.02 (%)
13:48:22 18.30 -0.05 (-0.27%) 640 101,320 0.26 (%)
13:47:59 18.30 -0.05 (-0.27%) 10 100,680 0.0 (%)
13:47:58 18.30 -0.05 (-0.27%) 230 100,670 0.09 (%)
13:47:36 18.30 -0.05 (-0.27%) 70 100,440 0.03 (%)
13:47:01 18.30 -0.05 (-0.27%) 10 100,370 0.0 (%)
13:47:00 18.25 -0.10 (-0.54%) 50 100,360 0.02 (%)
13:46:44 18.30 -0.05 (-0.27%) 360 100,310 0.14 (%)
13:44:37 18.30 -0.05 (-0.27%) 10 99,950 0.0 (%)
13:44:11 18.30 -0.05 (-0.27%) 900 99,940 0.36 (%)
13:44:10 18.30 -0.05 (-0.27%) 60 99,040 0.02 (%)
13:43:33 18.30 -0.05 (-0.27%) 10 98,980 0.0 (%)
13:43:14 18.30 -0.05 (-0.27%) 100 98,970 0.04 (%)
13:43:11 18.30 -0.05 (-0.27%) 10 98,870 0.0 (%)
13:42:53 18.30 -0.05 (-0.27%) 1,000 98,860 0.4 (%)
13:42:50 18.30 -0.05 (-0.27%) 10 97,860 0.0 (%)
13:42:39 18.25 -0.10 (-0.54%) 60 97,850 0.02 (%)
13:42:13 18.30 -0.05 (-0.27%) 10 97,790 0.0 (%)
13:41:53 18.30 -0.05 (-0.27%) 90 97,780 0.04 (%)
13:40:34 18.30 -0.05 (-0.27%) 10 97,690 0.0 (%)
13:40:32 18.30 -0.05 (-0.27%) 100 97,680 0.04 (%)
13:40:26 18.30 -0.05 (-0.27%) 20 97,580 0.01 (%)
13:40:25 18.25 -0.10 (-0.54%) 1,800 97,560 0.72 (%)
13:40:18 18.30 -0.05 (-0.27%) 10 95,760 0.0 (%)
13:40:02 18.30 -0.05 (-0.27%) 50 95,750 0.02 (%)
13:38:25 18.30 -0.05 (-0.27%) 10 95,700 0.0 (%)
13:37:50 18.30 -0.05 (-0.27%) 210 95,690 0.08 (%)
13:37:10 18.30 -0.05 (-0.27%) 2,180 95,480 0.87 (%)
13:36:53 18.30 -0.05 (-0.27%) 70 93,300 0.03 (%)
13:36:17 18.30 -0.05 (-0.27%) 10 93,230 0.0 (%)
13:36:13 18.30 -0.05 (-0.27%) 230 93,220 0.09 (%)
13:33:41 18.35 0.00 (0.00%) 10 92,990 0.0 (%)
13:33:26 18.30 -0.05 (-0.27%) 150 92,980 0.06 (%)
13:32:46 18.35 0.00 (0.00%) 10 92,830 0.0 (%)
13:32:44 18.30 -0.05 (-0.27%) 60 92,820 0.02 (%)
13:31:52 18.35 0.00 (0.00%) 10 92,760 0.0 (%)
13:31:19 18.35 0.00 (0.00%) 500 92,750 0.2 (%)
13:31:13 18.35 0.00 (0.00%) 10 92,250 0.0 (%)
13:31:12 18.35 0.00 (0.00%) 550 92,240 0.22 (%)
13:29:04 18.35 0.00 (0.00%) 10 91,690 0.0 (%)
13:29:01 18.35 0.00 (0.00%) 500 91,680 0.2 (%)
13:28:48 18.35 0.00 (0.00%) 500 91,180 0.2 (%)
13:28:41 18.35 0.00 (0.00%) 10 90,680 0.0 (%)
13:28:32 18.35 0.00 (0.00%) 1,010 90,670 0.4 (%)
13:28:08 18.35 0.00 (0.00%) 10 89,660 0.0 (%)
13:27:57 18.30 -0.05 (-0.27%) 40 89,650 0.02 (%)
13:27:54 18.30 -0.05 (-0.27%) 100 89,610 0.04 (%)
13:27:37 18.30 -0.05 (-0.27%) 3,000 89,510 1.2 (%)
13:27:14 18.30 -0.05 (-0.27%) 1,820 86,510 0.73 (%)
13:26:27 18.35 0.00 (0.00%) 10 84,690 0.0 (%)
13:26:23 18.35 0.00 (0.00%) 20 84,680 0.01 (%)
13:26:20 18.35 0.00 (0.00%) 10 84,660 0.0 (%)
13:25:54 18.30 -0.05 (-0.27%) 1,000 84,650 0.4 (%)
13:25:29 18.35 0.00 (0.00%) 10 83,650 0.0 (%)
13:25:28 18.30 -0.05 (-0.27%) 1,000 83,640 0.4 (%)
13:25:21 18.35 0.00 (0.00%) 10 82,640 0.0 (%)
13:24:55 18.30 -0.05 (-0.27%) 1,800 82,630 0.72 (%)
13:24:44 18.35 0.00 (0.00%) 40 80,830 0.02 (%)
13:24:26 18.35 0.00 (0.00%) 10 80,790 0.0 (%)
13:24:05 18.30 -0.05 (-0.27%) 2,000 80,780 0.8 (%)
13:23:12 18.35 0.00 (0.00%) 120 78,780 0.05 (%)
13:23:11 18.35 0.00 (0.00%) 200 78,660 0.08 (%)
13:23:06 18.35 0.00 (0.00%) 50 78,460 0.02 (%)
13:22:30 18.40 +0.05 (+0.27%) 10 78,410 0.0 (%)
13:22:27 18.40 +0.05 (+0.27%) 280 78,400 0.11 (%)
13:11:55 18.45 +0.10 (+0.54%) 10 78,120 0.0 (%)
13:11:45 18.45 +0.10 (+0.54%) 310 78,110 0.12 (%)
13:11:41 18.45 +0.10 (+0.54%) 10 77,800 0.0 (%)
13:11:33 18.45 +0.10 (+0.54%) 310 77,790 0.12 (%)
13:11:25 18.35 0.00 (0.00%) 670 77,480 0.27 (%)
13:11:08 18.35 0.00 (0.00%) 310 76,810 0.12 (%)
13:10:55 18.35 0.00 (0.00%) 510 76,500 0.2 (%)
13:10:47 18.35 0.00 (0.00%) 10 75,990 0.0 (%)
13:10:40 18.35 0.00 (0.00%) 320 75,980 0.13 (%)
13:10:33 18.35 0.00 (0.00%) 370 75,660 0.15 (%)
13:07:27 18.35 0.00 (0.00%) 10 75,290 0.0 (%)
13:07:18 18.35 0.00 (0.00%) 20 75,280 0.01 (%)
13:07:11 18.35 0.00 (0.00%) 10 75,260 0.0 (%)
13:06:53 18.35 0.00 (0.00%) 120 75,250 0.05 (%)
13:06:18 18.35 0.00 (0.00%) 10 75,130 0.0 (%)
13:05:55 18.35 0.00 (0.00%) 100 75,120 0.04 (%)
13:05:48 18.35 0.00 (0.00%) 50 75,020 0.02 (%)
13:04:49 18.35 0.00 (0.00%) 10 74,970 0.0 (%)
13:04:45 18.35 0.00 (0.00%) 20 74,960 0.01 (%)
13:04:43 18.30 -0.05 (-0.27%) 100 74,940 0.04 (%)
13:04:31 18.35 0.00 (0.00%) 10 74,840 0.0 (%)
13:04:17 18.35 0.00 (0.00%) 750 74,830 0.3 (%)
13:01:19 18.35 0.00 (0.00%) 10 74,080 0.0 (%)
13:01:07 18.35 0.00 (0.00%) 1,780 74,070 0.71 (%)
13:01:02 18.35 0.00 (0.00%) 10 72,290 0.0 (%)
13:00:57 18.35 0.00 (0.00%) 650 72,280 0.26 (%)
13:00:53 18.35 0.00 (0.00%) 260 71,630 0.1 (%)
13:00:52 18.45 +0.10 (+0.54%) 1,800 71,370 0.72 (%)
13:00:45 18.40 +0.05 (+0.27%) 10 69,570 0.0 (%)
11:29:37 18.35 0.00 (0.00%) 210 69,560 0.08 (%)
11:28:30 18.40 +0.05 (+0.27%) 10 69,350 0.0 (%)
11:28:11 18.40 +0.05 (+0.27%) 100 69,340 0.04 (%)
11:24:59 18.40 +0.05 (+0.27%) 10 69,240 0.0 (%)
11:24:51 18.40 +0.05 (+0.27%) 20 69,230 0.01 (%)
11:24:38 18.40 +0.05 (+0.27%) 2,030 69,210 0.81 (%)
11:22:26 18.40 +0.05 (+0.27%) 10 67,180 0.0 (%)
11:22:24 18.35 0.00 (0.00%) 1,030 67,170 0.41 (%)
11:20:41 18.40 +0.05 (+0.27%) 10 66,140 0.0 (%)
11:19:54 18.40 +0.05 (+0.27%) 130 66,130 0.05 (%)
11:19:33 18.40 +0.05 (+0.27%) 10 66,000 0.0 (%)
11:19:31 18.40 +0.05 (+0.27%) 310 65,990 0.12 (%)
11:18:26 18.40 +0.05 (+0.27%) 10 65,680 0.0 (%)
11:18:25 18.40 +0.05 (+0.27%) 120 65,670 0.05 (%)
11:17:19 18.40 +0.05 (+0.27%) 10 65,550 0.0 (%)
11:16:42 18.40 +0.05 (+0.27%) 100 65,540 0.04 (%)
11:15:50 18.40 +0.05 (+0.27%) 10 65,440 0.0 (%)
11:15:41 18.35 0.00 (0.00%) 500 65,430 0.2 (%)
11:15:13 18.35 0.00 (0.00%) 1,500 64,930 0.6 (%)
11:15:05 18.35 0.00 (0.00%) 10 63,430 0.0 (%)
11:15:03 18.35 0.00 (0.00%) 50 63,420 0.02 (%)
11:14:13 18.30 -0.05 (-0.27%) 140 63,370 0.06 (%)
11:14:09 18.30 -0.05 (-0.27%) 960 63,230 0.38 (%)
11:12:51 18.35 0.00 (0.00%) 10 62,270 0.0 (%)
11:12:26 18.35 0.00 (0.00%) 100 62,260 0.04 (%)
11:12:12 18.35 0.00 (0.00%) 10 62,160 0.0 (%)
11:12:08 18.35 0.00 (0.00%) 30 62,150 0.01 (%)
11:12:07 18.35 0.00 (0.00%) 80 62,120 0.03 (%)
11:08:23 18.35 0.00 (0.00%) 10 62,040 0.0 (%)
11:07:18 18.35 0.00 (0.00%) 50 62,030 0.02 (%)
11:06:44 18.35 0.00 (0.00%) 10 61,980 0.0 (%)
11:06:19 18.35 0.00 (0.00%) 60 61,970 0.02 (%)
11:06:02 18.35 0.00 (0.00%) 10 61,910 0.0 (%)
11:05:44 18.35 0.00 (0.00%) 500 61,900 0.2 (%)
11:05:21 18.35 0.00 (0.00%) 170 61,400 0.07 (%)
11:04:50 18.35 0.00 (0.00%) 10 61,230 0.0 (%)
11:04:30 18.35 0.00 (0.00%) 270 61,220 0.11 (%)
11:03:54 18.35 0.00 (0.00%) 10 60,950 0.0 (%)
11:03:32 18.35 0.00 (0.00%) 510 60,940 0.2 (%)
11:02:57 18.35 0.00 (0.00%) 200 60,430 0.08 (%)
11:01:17 18.40 +0.05 (+0.27%) 10 60,230 0.0 (%)
10:59:42 18.35 0.00 (0.00%) 120 60,220 0.05 (%)
10:56:55 18.30 -0.05 (-0.27%) 10 60,100 0.0 (%)
10:56:24 18.40 +0.05 (+0.27%) 2,040 60,090 0.82 (%)
10:53:51 18.40 +0.05 (+0.27%) 10 58,050 0.0 (%)
10:53:36 18.40 +0.05 (+0.27%) 90 58,040 0.04 (%)
10:53:09 18.30 -0.05 (-0.27%) 10 57,950 0.0 (%)
10:52:12 18.30 -0.05 (-0.27%) 510 57,940 0.2 (%)
10:52:02 18.30 -0.05 (-0.27%) 500 57,430 0.2 (%)
10:51:25 18.35 0.00 (0.00%) 820 56,930 0.33 (%)
10:50:25 18.40 +0.05 (+0.27%) 10 56,110 0.0 (%)
10:50:09 18.35 0.00 (0.00%) 520 56,100 0.21 (%)
10:49:22 18.35 0.00 (0.00%) 10 55,580 0.0 (%)
10:49:00 18.35 0.00 (0.00%) 30 55,570 0.01 (%)
10:48:47 18.35 0.00 (0.00%) 290 55,540 0.12 (%)
10:48:39 18.35 0.00 (0.00%) 10 55,250 0.0 (%)
10:48:36 18.35 0.00 (0.00%) 20 55,240 0.01 (%)
10:48:25 18.35 0.00 (0.00%) 110 55,220 0.04 (%)
10:47:31 18.35 0.00 (0.00%) 100 55,110 0.04 (%)
10:47:11 18.30 -0.05 (-0.27%) 70 55,010 0.03 (%)
10:47:08 18.35 0.00 (0.00%) 10 54,940 0.0 (%)
10:46:49 18.35 0.00 (0.00%) 510 54,930 0.2 (%)
10:46:19 18.35 0.00 (0.00%) 320 54,420 0.13 (%)
10:46:07 18.35 0.00 (0.00%) 10 54,100 0.0 (%)
10:46:00 18.35 0.00 (0.00%) 930 54,090 0.37 (%)
10:45:47 18.35 0.00 (0.00%) 320 53,160 0.13 (%)
10:45:39 18.45 +0.10 (+0.54%) 10 52,840 0.0 (%)
10:45:35 18.35 0.00 (0.00%) 510 52,830 0.2 (%)
10:45:06 18.35 0.00 (0.00%) 490 52,320 0.2 (%)
10:44:49 18.35 0.00 (0.00%) 500 51,830 0.2 (%)
10:43:16 18.50 +0.15 (+0.82%) 10 51,330 0.0 (%)
10:41:44 18.40 +0.05 (+0.27%) 1,550 51,320 0.62 (%)
10:38:47 18.45 +0.10 (+0.54%) 10 49,770 0.0 (%)
10:38:25 18.40 +0.05 (+0.27%) 380 49,760 0.15 (%)
10:36:06 18.45 +0.10 (+0.54%) 10 49,380 0.0 (%)
10:35:41 18.35 0.00 (0.00%) 100 49,370 0.04 (%)
10:35:11 18.45 +0.10 (+0.54%) 2,010 49,270 0.81 (%)
10:34:50 18.40 +0.05 (+0.27%) 10 47,260 0.0 (%)
10:34:28 18.40 +0.05 (+0.27%) 200 47,250 0.08 (%)
10:34:19 18.40 +0.05 (+0.27%) 10 47,050 0.0 (%)
10:34:17 18.40 +0.05 (+0.27%) 40 47,040 0.02 (%)
10:33:43 18.40 +0.05 (+0.27%) 10 47,000 0.0 (%)
10:33:11 18.40 +0.05 (+0.27%) 1,000 46,990 0.4 (%)
10:33:03 18.40 +0.05 (+0.27%) 110 45,990 0.04 (%)
10:30:22 18.40 +0.05 (+0.27%) 10 45,880 0.0 (%)
10:30:11 18.40 +0.05 (+0.27%) 50 45,870 0.02 (%)
10:29:19 18.40 +0.05 (+0.27%) 30 45,820 0.01 (%)
10:28:57 18.40 +0.05 (+0.27%) 10 45,790 0.0 (%)
10:28:52 18.40 +0.05 (+0.27%) 40 45,780 0.02 (%)
10:28:26 18.40 +0.05 (+0.27%) 2,210 45,740 0.89 (%)
10:27:10 18.40 +0.05 (+0.27%) 10 43,530 0.0 (%)
10:26:01 18.35 0.00 (0.00%) 840 43,520 0.34 (%)
10:23:37 18.40 +0.05 (+0.27%) 10 42,680 0.0 (%)
10:23:08 18.35 0.00 (0.00%) 250 42,670 0.1 (%)
10:22:37 18.35 0.00 (0.00%) 800 42,420 0.32 (%)
10:21:56 18.35 0.00 (0.00%) 420 41,620 0.17 (%)
10:19:49 18.35 0.00 (0.00%) 730 41,200 0.29 (%)
10:18:57 18.35 0.00 (0.00%) 1,540 40,470 0.62 (%)
10:16:31 18.40 +0.05 (+0.27%) 10 38,930 0.0 (%)
10:16:05 18.40 +0.05 (+0.27%) 1,010 38,920 0.4 (%)
10:15:43 18.40 +0.05 (+0.27%) 10 37,910 0.0 (%)
10:15:26 18.35 0.00 (0.00%) 30 37,900 0.01 (%)
10:15:18 18.35 0.00 (0.00%) 10 37,870 0.0 (%)
10:15:06 18.35 0.00 (0.00%) 110 37,860 0.04 (%)
10:14:37 18.35 0.00 (0.00%) 10 37,750 0.0 (%)
10:14:32 18.35 0.00 (0.00%) 200 37,740 0.08 (%)
10:13:42 18.35 0.00 (0.00%) 60 37,540 0.02 (%)
10:13:34 18.35 0.00 (0.00%) 10 37,480 0.0 (%)
10:13:27 18.35 0.00 (0.00%) 500 37,470 0.2 (%)
10:12:59 18.40 +0.05 (+0.27%) 10 36,970 0.0 (%)
10:12:50 18.35 0.00 (0.00%) 570 36,960 0.23 (%)
10:11:56 18.35 0.00 (0.00%) 10 36,390 0.0 (%)
10:11:54 18.30 -0.05 (-0.27%) 930 36,380 0.37 (%)
10:11:38 18.35 0.00 (0.00%) 100 35,450 0.04 (%)
10:09:27 18.35 0.00 (0.00%) 130 35,350 0.05 (%)
10:08:00 18.35 0.00 (0.00%) 10 35,220 0.0 (%)
10:07:49 18.35 0.00 (0.00%) 500 35,210 0.2 (%)
10:07:42 18.30 -0.05 (-0.27%) 100 34,710 0.04 (%)
10:06:53 18.35 0.00 (0.00%) 10 34,610 0.0 (%)
10:06:52 18.30 -0.05 (-0.27%) 500 34,600 0.2 (%)
10:06:33 18.40 +0.05 (+0.27%) 300 34,100 0.12 (%)
10:05:55 18.40 +0.05 (+0.27%) 10 33,800 0.0 (%)
10:05:44 18.30 -0.05 (-0.27%) 670 33,790 0.27 (%)
10:04:28 18.30 -0.05 (-0.27%) 310 33,120 0.12 (%)
10:04:22 18.30 -0.05 (-0.27%) 310 32,810 0.12 (%)
10:04:18 18.30 -0.05 (-0.27%) 630 32,500 0.25 (%)
10:04:09 18.40 +0.05 (+0.27%) 10 31,870 0.0 (%)
10:04:06 18.30 -0.05 (-0.27%) 310 31,860 0.12 (%)
10:04:02 18.30 -0.05 (-0.27%) 310 31,550 0.12 (%)
10:04:00 18.40 +0.05 (+0.27%) 90 31,240 0.04 (%)
10:02:24 18.40 +0.05 (+0.27%) 10 31,150 0.0 (%)
10:02:20 18.40 +0.05 (+0.27%) 1,000 31,140 0.4 (%)
10:01:18 18.40 +0.05 (+0.27%) 10 30,140 0.0 (%)
10:00:50 18.40 +0.05 (+0.27%) 2,310 30,130 0.93 (%)
10:00:28 18.35 0.00 (0.00%) 10 27,820 0.0 (%)
10:00:02 18.30 -0.05 (-0.27%) 500 27,810 0.2 (%)
09:59:43 18.30 -0.05 (-0.27%) 80 27,310 0.03 (%)
09:59:22 18.30 -0.05 (-0.27%) 120 27,230 0.05 (%)
09:59:15 18.30 -0.05 (-0.27%) 810 27,110 0.32 (%)
09:58:52 18.35 0.00 (0.00%) 110 26,300 0.04 (%)
09:58:45 18.30 -0.05 (-0.27%) 100 26,190 0.04 (%)
09:58:13 18.30 -0.05 (-0.27%) 230 26,090 0.09 (%)
09:56:49 18.35 0.00 (0.00%) 10 25,860 0.0 (%)
09:56:27 18.35 0.00 (0.00%) 50 25,850 0.02 (%)
09:56:21 18.35 0.00 (0.00%) 110 25,800 0.04 (%)
09:54:52 18.35 0.00 (0.00%) 90 25,690 0.04 (%)
09:54:48 18.35 0.00 (0.00%) 530 25,600 0.21 (%)
09:54:24 18.35 0.00 (0.00%) 530 25,070 0.21 (%)
09:54:11 18.35 0.00 (0.00%) 530 24,540 0.21 (%)
09:54:02 18.35 0.00 (0.00%) 540 24,010 0.22 (%)
09:53:45 18.35 0.00 (0.00%) 930 23,470 0.37 (%)
09:53:44 18.35 0.00 (0.00%) 520 22,540 0.21 (%)
09:51:50 18.40 +0.05 (+0.27%) 10 22,020 0.0 (%)
09:50:27 18.35 0.00 (0.00%) 940 22,010 0.38 (%)
09:50:05 18.40 +0.05 (+0.27%) 10 21,070 0.0 (%)
09:49:32 18.40 +0.05 (+0.27%) 100 21,060 0.04 (%)
09:48:35 18.35 0.00 (0.00%) 940 20,960 0.38 (%)
09:47:52 18.40 +0.05 (+0.27%) 10 20,020 0.0 (%)
09:47:47 18.40 +0.05 (+0.27%) 3,430 20,010 1.38 (%)
09:46:35 18.40 +0.05 (+0.27%) 10 16,580 0.0 (%)
09:45:45 18.35 0.00 (0.00%) 950 16,570 0.38 (%)
09:44:31 18.40 +0.05 (+0.27%) 10 15,620 0.0 (%)
09:44:15 18.40 +0.05 (+0.27%) 100 15,610 0.04 (%)
09:43:24 18.40 +0.05 (+0.27%) 60 15,510 0.02 (%)
09:43:02 18.35 0.00 (0.00%) 40 15,450 0.02 (%)
09:42:26 18.40 +0.05 (+0.27%) 90 15,410 0.04 (%)
09:41:40 18.40 +0.05 (+0.27%) 40 15,320 0.02 (%)
09:41:37 18.40 +0.05 (+0.27%) 1,000 15,280 0.4 (%)
09:41:32 18.45 +0.10 (+0.54%) 10 14,280 0.0 (%)
09:40:34 18.40 +0.05 (+0.27%) 200 14,270 0.08 (%)
09:39:50 18.40 +0.05 (+0.27%) 200 14,070 0.08 (%)
09:39:36 18.45 +0.10 (+0.54%) 10 13,870 0.0 (%)
09:38:36 18.40 +0.05 (+0.27%) 800 13,860 0.32 (%)
09:38:28 18.40 +0.05 (+0.27%) 10 13,060 0.0 (%)
09:37:56 18.40 +0.05 (+0.27%) 300 13,050 0.12 (%)
09:37:49 18.40 +0.05 (+0.27%) 10 12,750 0.0 (%)
09:37:48 18.40 +0.05 (+0.27%) 100 12,740 0.04 (%)
09:37:46 18.40 +0.05 (+0.27%) 10 12,640 0.0 (%)
09:37:26 18.35 0.00 (0.00%) 500 12,630 0.2 (%)
09:37:21 18.40 +0.05 (+0.27%) 2,010 12,130 0.81 (%)
09:36:06 18.40 +0.05 (+0.27%) 10 10,120 0.0 (%)
09:34:59 18.35 0.00 (0.00%) 60 10,110 0.02 (%)
09:34:35 18.40 +0.05 (+0.27%) 20 10,050 0.01 (%)
09:34:31 18.35 0.00 (0.00%) 930 10,030 0.37 (%)
09:34:28 18.35 0.00 (0.00%) 550 9,100 0.22 (%)
09:34:00 18.40 +0.05 (+0.27%) 10 8,550 0.0 (%)
09:33:48 18.40 +0.05 (+0.27%) 60 8,540 0.02 (%)
09:32:58 18.40 +0.05 (+0.27%) 10 8,480 0.0 (%)
09:32:51 18.35 0.00 (0.00%) 910 8,470 0.36 (%)
09:32:13 18.40 +0.05 (+0.27%) 10 7,560 0.0 (%)
09:31:16 18.40 +0.05 (+0.27%) 30 7,550 0.01 (%)
09:30:57 18.35 0.00 (0.00%) 60 7,520 0.02 (%)
09:30:15 18.40 +0.05 (+0.27%) 10 7,460 0.0 (%)
09:29:32 18.35 0.00 (0.00%) 310 7,450 0.12 (%)
09:29:09 18.35 0.00 (0.00%) 10 7,140 0.0 (%)
09:29:01 18.35 0.00 (0.00%) 30 7,130 0.01 (%)
09:28:49 18.35 0.00 (0.00%) 10 7,100 0.0 (%)
09:28:05 18.30 -0.05 (-0.27%) 490 7,090 0.2 (%)
09:27:58 18.30 -0.05 (-0.27%) 100 6,600 0.04 (%)
09:26:50 18.30 -0.05 (-0.27%) 20 6,500 0.01 (%)
09:25:41 18.30 -0.05 (-0.27%) 390 6,480 0.16 (%)
09:25:31 18.40 +0.05 (+0.27%) 10 6,090 0.0 (%)
09:24:53 18.40 +0.05 (+0.27%) 540 6,080 0.22 (%)
09:24:37 18.40 +0.05 (+0.27%) 590 5,540 0.24 (%)
09:22:12 18.40 +0.05 (+0.27%) 10 4,950 0.0 (%)
09:20:52 18.30 -0.05 (-0.27%) 30 4,940 0.01 (%)
09:20:51 18.30 -0.05 (-0.27%) 370 4,910 0.15 (%)
09:20:45 18.30 -0.05 (-0.27%) 2,030 4,540 0.81 (%)
09:19:55 18.30 -0.05 (-0.27%) 10 2,510 0.0 (%)
09:19:54 18.30 -0.05 (-0.27%) 100 2,500 0.04 (%)
09:19:29 18.30 -0.05 (-0.27%) 30 2,400 0.01 (%)
09:19:18 18.30 -0.05 (-0.27%) 10 2,370 0.0 (%)
09:19:00 18.30 -0.05 (-0.27%) 170 2,360 0.07 (%)
09:18:08 18.30 -0.05 (-0.27%) 800 2,190 0.32 (%)
09:18:03 18.40 +0.05 (+0.27%) 50 1,390 0.02 (%)
09:17:50 18.45 +0.10 (+0.54%) 510 1,340 0.2 (%)
09:16:55 18.45 +0.10 (+0.54%) 10 830 0.0 (%)
09:16:54 18.45 +0.10 (+0.54%) 140 820 0.06 (%)
09:15:23 18.50 +0.15 (+0.82%) 20 680 0.01 (%)
09:15:18 18.50 +0.15 (+0.82%) 660 660 0.26 (%)

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.