TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HVN - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 25.90 Max: 26.00 Min: 25.40 Mở cửa: 26.00
Đóng cửa: 25.60 -0.3 (-1.16%) Tổng khối lượng: 90,920

Tổng hợp

Giá Khối lượng Tỷ trọng
25.40 20 0.02 (%)
25.45 2,450 2.69 (%)
25.50 20,470 22.51 (%)
25.55 31,050 34.15 (%)
25.60 22,070 24.27 (%)
25.65 1,030 1.13 (%)
25.70 3,800 4.18 (%)
25.75 1,100 1.21 (%)
25.80 510 0.56 (%)
25.85 20 0.02 (%)
25.90 940 1.03 (%)
25.95 140 0.15 (%)
26.00 7,320 8.05 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:11 25.60 -0.30 (-1.16%) 2,080 90,920 2.29 (%)
14:29:53 25.60 -0.30 (-1.16%) 30 88,840 0.03 (%)
14:29:48 25.60 -0.30 (-1.16%) 200 88,810 0.22 (%)
14:29:42 25.60 -0.30 (-1.16%) 210 88,610 0.23 (%)
14:29:37 25.65 -0.25 (-0.97%) 40 88,400 0.04 (%)
14:29:29 25.60 -0.30 (-1.16%) 1,000 88,360 1.1 (%)
14:29:15 25.60 -0.30 (-1.16%) 100 87,360 0.11 (%)
14:28:35 25.65 -0.25 (-0.97%) 50 87,260 0.05 (%)
14:28:26 25.65 -0.25 (-0.97%) 20 87,210 0.02 (%)
14:26:11 25.65 -0.25 (-0.97%) 120 87,190 0.13 (%)
14:25:59 25.60 -0.30 (-1.16%) 60 87,070 0.07 (%)
14:25:16 25.60 -0.30 (-1.16%) 20 87,010 0.02 (%)
14:24:53 25.65 -0.25 (-0.97%) 10 86,990 0.01 (%)
14:24:46 25.60 -0.30 (-1.16%) 100 86,980 0.11 (%)
14:24:22 25.65 -0.25 (-0.97%) 10 86,880 0.01 (%)
14:22:56 25.60 -0.30 (-1.16%) 60 86,870 0.07 (%)
14:22:22 25.60 -0.30 (-1.16%) 40 86,810 0.04 (%)
14:22:09 25.60 -0.30 (-1.16%) 100 86,770 0.11 (%)
14:22:07 25.60 -0.30 (-1.16%) 40 86,670 0.04 (%)
14:21:58 25.60 -0.30 (-1.16%) 220 86,630 0.24 (%)
14:21:54 25.60 -0.30 (-1.16%) 20 86,410 0.02 (%)
14:21:28 25.60 -0.30 (-1.16%) 10 86,390 0.01 (%)
14:21:24 25.60 -0.30 (-1.16%) 20 86,380 0.02 (%)
14:21:10 25.60 -0.30 (-1.16%) 400 86,360 0.44 (%)
14:21:08 25.60 -0.30 (-1.16%) 220 85,960 0.24 (%)
14:20:43 25.55 -0.35 (-1.35%) 220 85,740 0.24 (%)
14:19:57 25.55 -0.35 (-1.35%) 10 85,520 0.01 (%)
14:19:48 25.60 -0.30 (-1.16%) 100 85,510 0.11 (%)
14:19:46 25.55 -0.35 (-1.35%) 140 85,410 0.15 (%)
14:19:43 25.55 -0.35 (-1.35%) 300 85,270 0.33 (%)
14:19:34 25.55 -0.35 (-1.35%) 10 84,970 0.01 (%)
14:19:00 25.55 -0.35 (-1.35%) 30 84,960 0.03 (%)
14:18:53 25.55 -0.35 (-1.35%) 520 84,930 0.57 (%)
14:18:32 25.60 -0.30 (-1.16%) 40 84,410 0.04 (%)
14:18:26 25.60 -0.30 (-1.16%) 100 84,370 0.11 (%)
14:17:59 25.60 -0.30 (-1.16%) 30 84,270 0.03 (%)
14:17:49 25.60 -0.30 (-1.16%) 100 84,240 0.11 (%)
14:17:47 25.65 -0.25 (-0.97%) 50 84,140 0.05 (%)
14:17:46 25.60 -0.30 (-1.16%) 100 84,090 0.11 (%)
14:17:06 25.60 -0.30 (-1.16%) 10 83,990 0.01 (%)
14:16:48 25.60 -0.30 (-1.16%) 30 83,980 0.03 (%)
14:16:21 25.60 -0.30 (-1.16%) 100 83,950 0.11 (%)
14:16:17 25.60 -0.30 (-1.16%) 300 83,850 0.33 (%)
14:15:48 25.60 -0.30 (-1.16%) 100 83,550 0.11 (%)
14:15:07 25.60 -0.30 (-1.16%) 30 83,450 0.03 (%)
14:15:06 25.60 -0.30 (-1.16%) 50 83,420 0.05 (%)
14:14:48 25.60 -0.30 (-1.16%) 300 83,370 0.33 (%)
14:14:33 25.60 -0.30 (-1.16%) 80 83,070 0.09 (%)
14:13:19 25.60 -0.30 (-1.16%) 200 82,990 0.22 (%)
14:12:35 25.60 -0.30 (-1.16%) 100 82,790 0.11 (%)
14:12:29 25.60 -0.30 (-1.16%) 500 82,690 0.55 (%)
14:11:24 25.65 -0.25 (-0.97%) 50 82,190 0.05 (%)
14:10:27 25.60 -0.30 (-1.16%) 40 82,140 0.04 (%)
14:10:03 25.60 -0.30 (-1.16%) 10 82,100 0.01 (%)
14:09:25 25.60 -0.30 (-1.16%) 60 82,090 0.07 (%)
14:09:19 25.60 -0.30 (-1.16%) 200 82,030 0.22 (%)
14:09:18 25.65 -0.25 (-0.97%) 100 81,830 0.11 (%)
14:08:37 25.65 -0.25 (-0.97%) 80 81,730 0.09 (%)
14:07:42 25.60 -0.30 (-1.16%) 30 81,650 0.03 (%)
14:06:23 25.65 -0.25 (-0.97%) 40 81,620 0.04 (%)
14:06:08 25.65 -0.25 (-0.97%) 390 81,580 0.43 (%)
14:04:41 25.70 -0.20 (-0.77%) 350 81,190 0.38 (%)
14:04:39 25.75 -0.15 (-0.58%) 400 80,840 0.44 (%)
14:04:31 25.70 -0.20 (-0.77%) 20 80,440 0.02 (%)
14:04:15 25.70 -0.20 (-0.77%) 10 80,420 0.01 (%)
14:04:10 25.75 -0.15 (-0.58%) 50 80,410 0.05 (%)
14:04:03 25.75 -0.15 (-0.58%) 200 80,360 0.22 (%)
14:04:00 25.75 -0.15 (-0.58%) 210 80,160 0.23 (%)
14:02:44 25.75 -0.15 (-0.58%) 240 79,950 0.26 (%)
14:02:17 25.70 -0.20 (-0.77%) 50 79,710 0.05 (%)
14:01:55 25.70 -0.20 (-0.77%) 10 79,660 0.01 (%)
14:01:44 25.70 -0.20 (-0.77%) 30 79,650 0.03 (%)
14:01:21 25.70 -0.20 (-0.77%) 200 79,620 0.22 (%)
14:01:08 25.70 -0.20 (-0.77%) 170 79,420 0.19 (%)
14:00:16 25.70 -0.20 (-0.77%) 100 79,250 0.11 (%)
13:59:30 25.70 -0.20 (-0.77%) 560 79,150 0.62 (%)
13:58:22 25.70 -0.20 (-0.77%) 50 78,590 0.05 (%)
13:58:01 25.70 -0.20 (-0.77%) 60 78,540 0.07 (%)
13:57:39 25.70 -0.20 (-0.77%) 10 78,480 0.01 (%)
13:57:08 25.70 -0.20 (-0.77%) 120 78,470 0.13 (%)
13:57:01 25.70 -0.20 (-0.77%) 30 78,350 0.03 (%)
13:56:51 25.70 -0.20 (-0.77%) 50 78,320 0.05 (%)
13:55:26 25.70 -0.20 (-0.77%) 20 78,270 0.02 (%)
13:54:26 25.70 -0.20 (-0.77%) 50 78,250 0.05 (%)
13:54:25 25.70 -0.20 (-0.77%) 60 78,200 0.07 (%)
13:53:23 25.70 -0.20 (-0.77%) 10 78,140 0.01 (%)
13:51:34 25.70 -0.20 (-0.77%) 60 78,130 0.07 (%)
13:50:57 25.65 -0.25 (-0.97%) 10 78,070 0.01 (%)
13:50:51 25.70 -0.20 (-0.77%) 150 78,060 0.16 (%)
13:50:43 25.70 -0.20 (-0.77%) 20 77,910 0.02 (%)
13:50:35 25.65 -0.25 (-0.97%) 10 77,890 0.01 (%)
13:50:31 25.70 -0.20 (-0.77%) 140 77,880 0.15 (%)
13:50:20 25.70 -0.20 (-0.77%) 40 77,740 0.04 (%)
13:49:05 25.60 -0.30 (-1.16%) 100 77,700 0.11 (%)
13:48:53 25.70 -0.20 (-0.77%) 200 77,600 0.22 (%)
13:47:50 25.70 -0.20 (-0.77%) 100 77,400 0.11 (%)
13:47:24 25.70 -0.20 (-0.77%) 50 77,300 0.05 (%)
13:44:11 25.70 -0.20 (-0.77%) 10 77,250 0.01 (%)
13:43:56 25.60 -0.30 (-1.16%) 150 77,240 0.16 (%)
13:43:55 25.60 -0.30 (-1.16%) 50 77,090 0.05 (%)
13:43:37 25.70 -0.20 (-0.77%) 10 77,040 0.01 (%)
13:42:50 25.70 -0.20 (-0.77%) 850 77,030 0.93 (%)
13:41:38 25.60 -0.30 (-1.16%) 100 76,180 0.11 (%)
13:41:12 25.65 -0.25 (-0.97%) 40 76,080 0.04 (%)
13:40:50 25.65 -0.25 (-0.97%) 10 76,040 0.01 (%)
13:40:18 25.60 -0.30 (-1.16%) 50 76,030 0.05 (%)
13:39:43 25.55 -0.35 (-1.35%) 840 75,980 0.92 (%)
13:39:10 25.55 -0.35 (-1.35%) 110 75,140 0.12 (%)
13:37:59 25.60 -0.30 (-1.16%) 100 75,030 0.11 (%)
13:37:48 25.55 -0.35 (-1.35%) 50 74,930 0.05 (%)
13:37:12 25.60 -0.30 (-1.16%) 50 74,880 0.05 (%)
13:37:01 25.60 -0.30 (-1.16%) 290 74,830 0.32 (%)
13:36:55 25.60 -0.30 (-1.16%) 310 74,540 0.34 (%)
13:36:45 25.60 -0.30 (-1.16%) 50 74,230 0.05 (%)
13:36:44 25.60 -0.30 (-1.16%) 100 74,180 0.11 (%)
13:34:46 25.55 -0.35 (-1.35%) 500 74,080 0.55 (%)
13:34:34 25.55 -0.35 (-1.35%) 50 73,580 0.05 (%)
13:32:39 25.55 -0.35 (-1.35%) 90 73,530 0.1 (%)
13:31:55 25.55 -0.35 (-1.35%) 100 73,440 0.11 (%)
13:31:42 25.55 -0.35 (-1.35%) 20 73,340 0.02 (%)
13:31:16 25.55 -0.35 (-1.35%) 100 73,320 0.11 (%)
13:30:39 25.55 -0.35 (-1.35%) 100 73,220 0.11 (%)
13:30:33 25.60 -0.30 (-1.16%) 30 73,120 0.03 (%)
13:29:59 25.60 -0.30 (-1.16%) 10 73,090 0.01 (%)
13:29:47 25.55 -0.35 (-1.35%) 50 73,080 0.05 (%)
13:29:45 25.60 -0.30 (-1.16%) 10 73,030 0.01 (%)
13:29:18 25.55 -0.35 (-1.35%) 150 73,020 0.16 (%)
13:28:34 25.60 -0.30 (-1.16%) 200 72,870 0.22 (%)
13:28:30 25.60 -0.30 (-1.16%) 100 72,670 0.11 (%)
13:28:28 25.60 -0.30 (-1.16%) 40 72,570 0.04 (%)
13:27:25 25.60 -0.30 (-1.16%) 10 72,530 0.01 (%)
13:27:00 25.55 -0.35 (-1.35%) 950 72,520 1.04 (%)
13:24:33 25.60 -0.30 (-1.16%) 170 71,570 0.19 (%)
13:24:27 25.60 -0.30 (-1.16%) 500 71,400 0.55 (%)
13:24:13 25.60 -0.30 (-1.16%) 10 70,900 0.01 (%)
13:24:03 25.60 -0.30 (-1.16%) 30 70,890 0.03 (%)
13:23:58 25.60 -0.30 (-1.16%) 100 70,860 0.11 (%)
13:23:28 25.60 -0.30 (-1.16%) 40 70,760 0.04 (%)
13:23:06 25.55 -0.35 (-1.35%) 20 70,720 0.02 (%)
13:23:01 25.55 -0.35 (-1.35%) 800 70,700 0.88 (%)
13:22:52 25.60 -0.30 (-1.16%) 10 69,900 0.01 (%)
13:21:10 25.55 -0.35 (-1.35%) 500 69,890 0.55 (%)
13:21:02 25.60 -0.30 (-1.16%) 5,650 69,390 6.21 (%)
13:20:43 25.55 -0.35 (-1.35%) 160 63,740 0.18 (%)
13:20:42 25.55 -0.35 (-1.35%) 20 63,580 0.02 (%)
13:20:30 25.55 -0.35 (-1.35%) 70 63,560 0.08 (%)
13:20:18 25.55 -0.35 (-1.35%) 100 63,490 0.11 (%)
13:18:41 25.55 -0.35 (-1.35%) 50 63,390 0.05 (%)
13:18:40 25.55 -0.35 (-1.35%) 30 63,340 0.03 (%)
13:18:36 25.55 -0.35 (-1.35%) 100 63,310 0.11 (%)
13:18:21 25.55 -0.35 (-1.35%) 200 63,210 0.22 (%)
13:18:06 25.55 -0.35 (-1.35%) 50 63,010 0.05 (%)
13:16:32 25.50 -0.40 (-1.54%) 90 62,960 0.1 (%)
13:15:34 25.50 -0.40 (-1.54%) 40 62,870 0.04 (%)
13:15:21 25.55 -0.35 (-1.35%) 10 62,830 0.01 (%)
13:15:14 25.55 -0.35 (-1.35%) 330 62,820 0.36 (%)
13:14:50 25.55 -0.35 (-1.35%) 100 62,490 0.11 (%)
13:14:32 25.55 -0.35 (-1.35%) 20 62,390 0.02 (%)
13:14:00 25.55 -0.35 (-1.35%) 40 62,370 0.04 (%)
13:13:56 25.50 -0.40 (-1.54%) 200 62,330 0.22 (%)
13:13:26 25.50 -0.40 (-1.54%) 10 62,130 0.01 (%)
13:13:07 25.55 -0.35 (-1.35%) 200 62,120 0.22 (%)
13:11:06 25.50 -0.40 (-1.54%) 10 61,920 0.01 (%)
13:10:42 25.50 -0.40 (-1.54%) 60 61,910 0.07 (%)
13:10:35 25.50 -0.40 (-1.54%) 500 61,850 0.55 (%)
13:10:10 25.50 -0.40 (-1.54%) 60 61,350 0.07 (%)
13:08:43 25.50 -0.40 (-1.54%) 100 61,290 0.11 (%)
13:06:15 25.50 -0.40 (-1.54%) 1,060 61,190 1.17 (%)
13:06:10 25.50 -0.40 (-1.54%) 100 60,130 0.11 (%)
13:04:06 25.50 -0.40 (-1.54%) 20 60,030 0.02 (%)
13:03:59 25.55 -0.35 (-1.35%) 30 60,010 0.03 (%)
13:02:57 25.50 -0.40 (-1.54%) 210 59,980 0.23 (%)
13:01:38 25.55 -0.35 (-1.35%) 10 59,770 0.01 (%)
13:01:11 25.60 -0.30 (-1.16%) 180 59,760 0.2 (%)
13:01:09 25.60 -0.30 (-1.16%) 20 59,580 0.02 (%)
13:01:06 25.60 -0.30 (-1.16%) 350 59,560 0.38 (%)
13:01:03 25.50 -0.40 (-1.54%) 200 59,210 0.22 (%)
13:00:58 25.60 -0.30 (-1.16%) 30 59,010 0.03 (%)
13:00:56 25.60 -0.30 (-1.16%) 10 58,980 0.01 (%)
13:00:32 25.55 -0.35 (-1.35%) 500 58,970 0.55 (%)
13:00:31 25.60 -0.30 (-1.16%) 10 58,470 0.01 (%)
13:00:30 25.60 -0.30 (-1.16%) 80 58,460 0.09 (%)
13:00:23 25.60 -0.30 (-1.16%) 10 58,380 0.01 (%)
13:00:22 25.60 -0.30 (-1.16%) 50 58,370 0.05 (%)
11:29:12 25.60 -0.30 (-1.16%) 10 58,320 0.01 (%)
11:29:09 25.55 -0.35 (-1.35%) 100 58,310 0.11 (%)
11:28:04 25.55 -0.35 (-1.35%) 10 58,210 0.01 (%)
11:26:52 25.55 -0.35 (-1.35%) 20 58,200 0.02 (%)
11:26:01 25.55 -0.35 (-1.35%) 50 58,180 0.05 (%)
11:25:53 25.55 -0.35 (-1.35%) 10 58,130 0.01 (%)
11:24:48 25.60 -0.30 (-1.16%) 20 58,120 0.02 (%)
11:23:39 25.55 -0.35 (-1.35%) 60 58,100 0.07 (%)
11:21:12 25.55 -0.35 (-1.35%) 280 58,040 0.31 (%)
11:20:35 25.55 -0.35 (-1.35%) 200 57,760 0.22 (%)
11:20:16 25.55 -0.35 (-1.35%) 60 57,560 0.07 (%)
11:20:08 25.55 -0.35 (-1.35%) 150 57,500 0.16 (%)
11:19:41 25.55 -0.35 (-1.35%) 100 57,350 0.11 (%)
11:18:55 25.55 -0.35 (-1.35%) 40 57,250 0.04 (%)
11:18:26 25.55 -0.35 (-1.35%) 10 57,210 0.01 (%)
11:18:10 25.55 -0.35 (-1.35%) 210 57,200 0.23 (%)
11:16:45 25.55 -0.35 (-1.35%) 10 56,990 0.01 (%)
11:16:24 25.55 -0.35 (-1.35%) 140 56,980 0.15 (%)
11:15:11 25.55 -0.35 (-1.35%) 10 56,840 0.01 (%)
11:13:46 25.55 -0.35 (-1.35%) 30 56,830 0.03 (%)
11:12:56 25.55 -0.35 (-1.35%) 10 56,800 0.01 (%)
11:12:41 25.55 -0.35 (-1.35%) 310 56,790 0.34 (%)
11:12:35 25.55 -0.35 (-1.35%) 110 56,480 0.12 (%)
11:12:02 25.55 -0.35 (-1.35%) 10 56,370 0.01 (%)
11:11:58 25.50 -0.40 (-1.54%) 300 56,360 0.33 (%)
11:11:38 25.55 -0.35 (-1.35%) 50 56,060 0.05 (%)
11:09:54 25.55 -0.35 (-1.35%) 10 56,010 0.01 (%)
11:09:24 25.55 -0.35 (-1.35%) 40 56,000 0.04 (%)
11:09:14 25.50 -0.40 (-1.54%) 200 55,960 0.22 (%)
11:08:40 25.55 -0.35 (-1.35%) 30 55,760 0.03 (%)
11:08:34 25.55 -0.35 (-1.35%) 50 55,730 0.05 (%)
11:08:13 25.50 -0.40 (-1.54%) 10 55,680 0.01 (%)
11:07:36 25.55 -0.35 (-1.35%) 320 55,670 0.35 (%)
11:07:02 25.55 -0.35 (-1.35%) 20 55,350 0.02 (%)
11:06:37 25.50 -0.40 (-1.54%) 100 55,330 0.11 (%)
11:06:02 25.55 -0.35 (-1.35%) 10 55,230 0.01 (%)
11:05:40 25.55 -0.35 (-1.35%) 70 55,220 0.08 (%)
11:04:11 25.50 -0.40 (-1.54%) 20 55,150 0.02 (%)
11:03:53 25.50 -0.40 (-1.54%) 130 55,130 0.14 (%)
11:03:10 25.50 -0.40 (-1.54%) 100 55,000 0.11 (%)
11:03:03 25.55 -0.35 (-1.35%) 50 54,900 0.05 (%)
11:02:55 25.55 -0.35 (-1.35%) 50 54,850 0.05 (%)
11:02:53 25.50 -0.40 (-1.54%) 110 54,800 0.12 (%)
11:02:45 25.50 -0.40 (-1.54%) 110 54,690 0.12 (%)
11:00:54 25.50 -0.40 (-1.54%) 10 54,580 0.01 (%)
10:59:25 25.50 -0.40 (-1.54%) 30 54,570 0.03 (%)
10:59:20 25.55 -0.35 (-1.35%) 100 54,540 0.11 (%)
10:59:14 25.55 -0.35 (-1.35%) 70 54,440 0.08 (%)
10:58:20 25.55 -0.35 (-1.35%) 100 54,370 0.11 (%)
10:56:57 25.50 -0.40 (-1.54%) 10 54,270 0.01 (%)
10:56:55 25.50 -0.40 (-1.54%) 200 54,260 0.22 (%)
10:55:47 25.50 -0.40 (-1.54%) 100 54,060 0.11 (%)
10:55:21 25.50 -0.40 (-1.54%) 500 53,960 0.55 (%)
10:55:17 25.55 -0.35 (-1.35%) 40 53,460 0.04 (%)
10:53:20 25.55 -0.35 (-1.35%) 330 53,420 0.36 (%)
10:53:15 25.60 -0.30 (-1.16%) 50 53,090 0.05 (%)
10:52:38 25.60 -0.30 (-1.16%) 400 53,040 0.44 (%)
10:50:37 25.55 -0.35 (-1.35%) 50 52,640 0.05 (%)
10:49:53 25.50 -0.40 (-1.54%) 80 52,590 0.09 (%)
10:49:36 25.55 -0.35 (-1.35%) 40 52,510 0.04 (%)
10:47:47 25.50 -0.40 (-1.54%) 100 52,470 0.11 (%)
10:47:30 25.55 -0.35 (-1.35%) 10 52,370 0.01 (%)
10:46:42 25.55 -0.35 (-1.35%) 80 52,360 0.09 (%)
10:46:39 25.55 -0.35 (-1.35%) 50 52,280 0.05 (%)
10:45:12 25.60 -0.30 (-1.16%) 50 52,230 0.05 (%)
10:44:22 25.60 -0.30 (-1.16%) 40 52,180 0.04 (%)
10:43:58 25.60 -0.30 (-1.16%) 180 52,140 0.2 (%)
10:43:13 25.55 -0.35 (-1.35%) 300 51,960 0.33 (%)
10:41:41 25.50 -0.40 (-1.54%) 50 51,660 0.05 (%)
10:41:09 25.50 -0.40 (-1.54%) 10 51,610 0.01 (%)
10:40:59 25.50 -0.40 (-1.54%) 850 51,600 0.93 (%)
10:40:55 25.55 -0.35 (-1.35%) 100 50,750 0.11 (%)
10:40:38 25.55 -0.35 (-1.35%) 500 50,650 0.55 (%)
10:40:20 25.55 -0.35 (-1.35%) 40 50,150 0.04 (%)
10:40:00 25.55 -0.35 (-1.35%) 60 50,110 0.07 (%)
10:39:12 25.55 -0.35 (-1.35%) 50 50,050 0.05 (%)
10:38:50 25.55 -0.35 (-1.35%) 10 50,000 0.01 (%)
10:38:12 25.55 -0.35 (-1.35%) 50 49,990 0.05 (%)
10:37:42 25.55 -0.35 (-1.35%) 20 49,940 0.02 (%)
10:37:37 25.55 -0.35 (-1.35%) 10 49,920 0.01 (%)
10:37:05 25.55 -0.35 (-1.35%) 320 49,910 0.35 (%)
10:35:44 25.50 -0.40 (-1.54%) 670 49,590 0.74 (%)
10:35:43 25.55 -0.35 (-1.35%) 2,330 48,920 2.56 (%)
10:35:18 25.55 -0.35 (-1.35%) 50 46,590 0.05 (%)
10:34:51 25.60 -0.30 (-1.16%) 50 46,540 0.05 (%)
10:34:20 25.60 -0.30 (-1.16%) 10 46,490 0.01 (%)
10:34:07 25.60 -0.30 (-1.16%) 80 46,480 0.09 (%)
10:33:04 25.55 -0.35 (-1.35%) 50 46,400 0.05 (%)
10:32:56 25.55 -0.35 (-1.35%) 20 46,350 0.02 (%)
10:32:47 25.55 -0.35 (-1.35%) 200 46,330 0.22 (%)
10:31:18 25.55 -0.35 (-1.35%) 30 46,130 0.03 (%)
10:31:05 25.60 -0.30 (-1.16%) 20 46,100 0.02 (%)
10:30:34 25.55 -0.35 (-1.35%) 130 46,080 0.14 (%)
10:30:20 25.60 -0.30 (-1.16%) 100 45,950 0.11 (%)
10:30:11 25.55 -0.35 (-1.35%) 20 45,850 0.02 (%)
10:29:55 25.55 -0.35 (-1.35%) 1,000 45,830 1.1 (%)
10:29:42 25.55 -0.35 (-1.35%) 50 44,830 0.05 (%)
10:29:39 25.55 -0.35 (-1.35%) 30 44,780 0.03 (%)
10:28:48 25.55 -0.35 (-1.35%) 1,000 44,750 1.1 (%)
10:28:10 25.55 -0.35 (-1.35%) 20 43,750 0.02 (%)
10:27:44 25.55 -0.35 (-1.35%) 40 43,730 0.04 (%)
10:27:29 25.55 -0.35 (-1.35%) 200 43,690 0.22 (%)
10:26:41 25.55 -0.35 (-1.35%) 220 43,490 0.24 (%)
10:25:40 25.55 -0.35 (-1.35%) 100 43,270 0.11 (%)
10:25:14 25.55 -0.35 (-1.35%) 440 43,170 0.48 (%)
10:23:36 25.50 -0.40 (-1.54%) 10 42,730 0.01 (%)
10:23:30 25.50 -0.40 (-1.54%) 1,500 42,720 1.65 (%)
10:22:28 25.50 -0.40 (-1.54%) 90 41,220 0.1 (%)
10:20:49 25.50 -0.40 (-1.54%) 300 41,130 0.33 (%)
10:17:33 25.50 -0.40 (-1.54%) 310 40,830 0.34 (%)
10:15:53 25.60 -0.30 (-1.16%) 20 40,520 0.02 (%)
10:15:43 25.60 -0.30 (-1.16%) 100 40,500 0.11 (%)
10:15:41 25.55 -0.35 (-1.35%) 230 40,400 0.25 (%)
10:15:17 25.60 -0.30 (-1.16%) 20 40,170 0.02 (%)
10:15:04 25.60 -0.30 (-1.16%) 10 40,150 0.01 (%)
10:14:17 25.60 -0.30 (-1.16%) 100 40,140 0.11 (%)
10:14:14 25.55 -0.35 (-1.35%) 850 40,040 0.93 (%)
10:13:31 25.55 -0.35 (-1.35%) 50 39,190 0.05 (%)
10:12:35 25.55 -0.35 (-1.35%) 10 39,140 0.01 (%)
10:12:16 25.55 -0.35 (-1.35%) 20 39,130 0.02 (%)
10:11:51 25.55 -0.35 (-1.35%) 30 39,110 0.03 (%)
10:11:47 25.55 -0.35 (-1.35%) 50 39,080 0.05 (%)
10:11:02 25.55 -0.35 (-1.35%) 30 39,030 0.03 (%)
10:10:35 25.55 -0.35 (-1.35%) 130 39,000 0.14 (%)
10:10:28 25.55 -0.35 (-1.35%) 170 38,870 0.19 (%)
10:09:45 25.60 -0.30 (-1.16%) 20 38,700 0.02 (%)
10:09:41 25.60 -0.30 (-1.16%) 310 38,680 0.34 (%)
10:09:13 25.55 -0.35 (-1.35%) 10 38,370 0.01 (%)
10:08:34 25.55 -0.35 (-1.35%) 20 38,360 0.02 (%)
10:07:58 25.60 -0.30 (-1.16%) 100 38,340 0.11 (%)
10:07:41 25.60 -0.30 (-1.16%) 100 38,240 0.11 (%)
10:07:34 25.60 -0.30 (-1.16%) 50 38,140 0.05 (%)
10:07:06 25.60 -0.30 (-1.16%) 20 38,090 0.02 (%)
10:05:29 25.55 -0.35 (-1.35%) 40 38,070 0.04 (%)
10:05:27 25.55 -0.35 (-1.35%) 30 38,030 0.03 (%)
10:05:01 25.55 -0.35 (-1.35%) 20 38,000 0.02 (%)
10:04:57 25.55 -0.35 (-1.35%) 110 37,980 0.12 (%)
10:04:20 25.55 -0.35 (-1.35%) 690 37,870 0.76 (%)
10:04:02 25.55 -0.35 (-1.35%) 290 37,180 0.32 (%)
10:04:00 25.60 -0.30 (-1.16%) 540 36,890 0.59 (%)
10:02:53 25.60 -0.30 (-1.16%) 10 36,350 0.01 (%)
10:02:45 25.55 -0.35 (-1.35%) 220 36,340 0.24 (%)
10:02:30 25.55 -0.35 (-1.35%) 110 36,120 0.12 (%)
10:02:00 25.60 -0.30 (-1.16%) 10 36,010 0.01 (%)
10:01:59 25.60 -0.30 (-1.16%) 200 36,000 0.22 (%)
10:01:33 25.60 -0.30 (-1.16%) 30 35,800 0.03 (%)
10:01:32 25.60 -0.30 (-1.16%) 20 35,770 0.02 (%)
10:00:41 25.60 -0.30 (-1.16%) 1,000 35,750 1.1 (%)
09:59:15 25.60 -0.30 (-1.16%) 10 34,750 0.01 (%)
09:59:10 25.55 -0.35 (-1.35%) 170 34,740 0.19 (%)
09:59:01 25.55 -0.35 (-1.35%) 20 34,570 0.02 (%)
09:58:49 25.55 -0.35 (-1.35%) 10 34,550 0.01 (%)
09:58:39 25.55 -0.35 (-1.35%) 100 34,540 0.11 (%)
09:58:37 25.55 -0.35 (-1.35%) 20 34,440 0.02 (%)
09:57:30 25.55 -0.35 (-1.35%) 100 34,420 0.11 (%)
09:57:06 25.55 -0.35 (-1.35%) 250 34,320 0.27 (%)
09:56:55 25.55 -0.35 (-1.35%) 150 34,070 0.16 (%)
09:56:53 25.55 -0.35 (-1.35%) 1,050 33,920 1.15 (%)
09:56:49 25.55 -0.35 (-1.35%) 10 32,870 0.01 (%)
09:56:48 25.55 -0.35 (-1.35%) 210 32,860 0.23 (%)
09:56:39 25.55 -0.35 (-1.35%) 40 32,650 0.04 (%)
09:56:22 25.55 -0.35 (-1.35%) 430 32,610 0.47 (%)
09:56:14 25.55 -0.35 (-1.35%) 140 32,180 0.15 (%)
09:55:58 25.55 -0.35 (-1.35%) 80 32,040 0.09 (%)
09:55:44 25.55 -0.35 (-1.35%) 10 31,960 0.01 (%)
09:55:40 25.55 -0.35 (-1.35%) 50 31,950 0.05 (%)
09:55:32 25.55 -0.35 (-1.35%) 10 31,900 0.01 (%)
09:55:21 25.55 -0.35 (-1.35%) 30 31,890 0.03 (%)
09:55:03 25.50 -0.40 (-1.54%) 30 31,860 0.03 (%)
09:54:55 25.50 -0.40 (-1.54%) 20 31,830 0.02 (%)
09:54:53 25.50 -0.40 (-1.54%) 100 31,810 0.11 (%)
09:54:47 25.50 -0.40 (-1.54%) 120 31,710 0.13 (%)
09:54:16 25.50 -0.40 (-1.54%) 150 31,590 0.16 (%)
09:52:32 25.45 -0.45 (-1.74%) 700 31,440 0.77 (%)
09:51:22 25.45 -0.45 (-1.74%) 10 30,740 0.01 (%)
09:51:19 25.45 -0.45 (-1.74%) 100 30,730 0.11 (%)
09:51:05 25.45 -0.45 (-1.74%) 10 30,630 0.01 (%)
09:51:01 25.45 -0.45 (-1.74%) 400 30,620 0.44 (%)
09:50:38 25.45 -0.45 (-1.74%) 200 30,220 0.22 (%)
09:50:03 25.45 -0.45 (-1.74%) 300 30,020 0.33 (%)
09:49:59 25.50 -0.40 (-1.54%) 20 29,720 0.02 (%)
09:49:50 25.55 -0.35 (-1.35%) 30 29,700 0.03 (%)
09:49:36 25.55 -0.35 (-1.35%) 60 29,670 0.07 (%)
09:49:33 25.50 -0.40 (-1.54%) 90 29,610 0.1 (%)
09:49:13 25.50 -0.40 (-1.54%) 10 29,520 0.01 (%)
09:49:09 25.45 -0.45 (-1.74%) 30 29,510 0.03 (%)
09:48:54 25.45 -0.45 (-1.74%) 100 29,480 0.11 (%)
09:48:49 25.50 -0.40 (-1.54%) 230 29,380 0.25 (%)
09:47:57 25.50 -0.40 (-1.54%) 30 29,150 0.03 (%)
09:47:25 25.40 -0.50 (-1.93%) 20 29,120 0.02 (%)
09:47:17 25.45 -0.45 (-1.74%) 10 29,100 0.01 (%)
09:47:05 25.45 -0.45 (-1.74%) 20 29,090 0.02 (%)
09:46:58 25.45 -0.45 (-1.74%) 50 29,070 0.05 (%)
09:46:45 25.45 -0.45 (-1.74%) 520 29,020 0.57 (%)
09:46:30 25.50 -0.40 (-1.54%) 10 28,500 0.01 (%)
09:46:28 25.50 -0.40 (-1.54%) 1,490 28,490 1.64 (%)
09:45:55 25.50 -0.40 (-1.54%) 200 27,000 0.22 (%)
09:45:51 25.50 -0.40 (-1.54%) 500 26,800 0.55 (%)
09:45:49 25.55 -0.35 (-1.35%) 50 26,300 0.05 (%)
09:45:34 25.50 -0.40 (-1.54%) 150 26,250 0.16 (%)
09:45:22 25.55 -0.35 (-1.35%) 50 26,100 0.05 (%)
09:45:05 25.55 -0.35 (-1.35%) 170 26,050 0.19 (%)
09:45:03 25.55 -0.35 (-1.35%) 40 25,880 0.04 (%)
09:44:14 25.55 -0.35 (-1.35%) 20 25,840 0.02 (%)
09:43:56 25.50 -0.40 (-1.54%) 80 25,820 0.09 (%)
09:43:22 25.55 -0.35 (-1.35%) 50 25,740 0.05 (%)
09:42:44 25.55 -0.35 (-1.35%) 40 25,690 0.04 (%)
09:41:50 25.55 -0.35 (-1.35%) 10 25,650 0.01 (%)
09:41:31 25.50 -0.40 (-1.54%) 400 25,640 0.44 (%)
09:41:17 25.50 -0.40 (-1.54%) 300 25,240 0.33 (%)
09:41:09 25.50 -0.40 (-1.54%) 70 24,940 0.08 (%)
09:40:56 25.55 -0.35 (-1.35%) 80 24,870 0.09 (%)
09:40:06 25.50 -0.40 (-1.54%) 100 24,790 0.11 (%)
09:39:48 25.55 -0.35 (-1.35%) 60 24,690 0.07 (%)
09:39:44 25.55 -0.35 (-1.35%) 20 24,630 0.02 (%)
09:39:34 25.50 -0.40 (-1.54%) 1,000 24,610 1.1 (%)
09:38:52 25.55 -0.35 (-1.35%) 400 23,610 0.44 (%)
09:38:50 25.50 -0.40 (-1.54%) 410 23,210 0.45 (%)
09:38:41 25.55 -0.35 (-1.35%) 10 22,800 0.01 (%)
09:38:35 25.55 -0.35 (-1.35%) 100 22,790 0.11 (%)
09:38:29 25.55 -0.35 (-1.35%) 20 22,690 0.02 (%)
09:37:44 25.55 -0.35 (-1.35%) 30 22,670 0.03 (%)
09:37:41 25.55 -0.35 (-1.35%) 90 22,640 0.1 (%)
09:37:30 25.50 -0.40 (-1.54%) 100 22,550 0.11 (%)
09:37:27 25.55 -0.35 (-1.35%) 10 22,450 0.01 (%)
09:37:23 25.50 -0.40 (-1.54%) 3,000 22,440 3.3 (%)
09:37:08 25.55 -0.35 (-1.35%) 100 19,440 0.11 (%)
09:37:00 25.50 -0.40 (-1.54%) 60 19,340 0.07 (%)
09:36:36 25.50 -0.40 (-1.54%) 50 19,280 0.05 (%)
09:36:03 25.55 -0.35 (-1.35%) 20 19,230 0.02 (%)
09:35:55 25.50 -0.40 (-1.54%) 40 19,210 0.04 (%)
09:35:47 25.55 -0.35 (-1.35%) 20 19,170 0.02 (%)
09:35:29 25.55 -0.35 (-1.35%) 100 19,150 0.11 (%)
09:35:23 25.55 -0.35 (-1.35%) 20 19,050 0.02 (%)
09:35:05 25.50 -0.40 (-1.54%) 50 19,030 0.05 (%)
09:35:00 25.55 -0.35 (-1.35%) 100 18,980 0.11 (%)
09:34:45 25.55 -0.35 (-1.35%) 20 18,880 0.02 (%)
09:34:43 25.55 -0.35 (-1.35%) 10 18,860 0.01 (%)
09:34:41 25.55 -0.35 (-1.35%) 20 18,850 0.02 (%)
09:34:32 25.55 -0.35 (-1.35%) 590 18,830 0.65 (%)
09:34:14 25.60 -0.30 (-1.16%) 80 18,240 0.09 (%)
09:34:01 25.55 -0.35 (-1.35%) 130 18,160 0.14 (%)
09:33:55 25.55 -0.35 (-1.35%) 10 18,030 0.01 (%)
09:33:38 25.55 -0.35 (-1.35%) 40 18,020 0.04 (%)
09:33:32 25.55 -0.35 (-1.35%) 30 17,980 0.03 (%)
09:33:24 25.55 -0.35 (-1.35%) 540 17,950 0.59 (%)
09:33:19 25.55 -0.35 (-1.35%) 100 17,410 0.11 (%)
09:33:17 25.55 -0.35 (-1.35%) 10 17,310 0.01 (%)
09:33:10 25.55 -0.35 (-1.35%) 300 17,300 0.33 (%)
09:33:08 25.55 -0.35 (-1.35%) 130 17,000 0.14 (%)
09:33:07 25.55 -0.35 (-1.35%) 180 16,870 0.2 (%)
09:32:47 25.55 -0.35 (-1.35%) 100 16,690 0.11 (%)
09:32:46 25.50 -0.40 (-1.54%) 180 16,590 0.2 (%)
09:32:21 25.55 -0.35 (-1.35%) 700 16,410 0.77 (%)
09:31:55 25.50 -0.40 (-1.54%) 30 15,710 0.03 (%)
09:31:45 25.55 -0.35 (-1.35%) 10 15,680 0.01 (%)
09:31:42 25.55 -0.35 (-1.35%) 60 15,670 0.07 (%)
09:31:41 25.55 -0.35 (-1.35%) 40 15,610 0.04 (%)
09:31:39 25.55 -0.35 (-1.35%) 10 15,570 0.01 (%)
09:31:18 25.55 -0.35 (-1.35%) 1,120 15,560 1.23 (%)
09:30:26 25.50 -0.40 (-1.54%) 50 14,440 0.05 (%)
09:30:24 25.50 -0.40 (-1.54%) 100 14,390 0.11 (%)
09:30:19 25.50 -0.40 (-1.54%) 40 14,290 0.04 (%)
09:30:16 25.50 -0.40 (-1.54%) 30 14,250 0.03 (%)
09:30:04 25.55 -0.35 (-1.35%) 10 14,220 0.01 (%)
09:30:03 25.50 -0.40 (-1.54%) 100 14,210 0.11 (%)
09:30:00 25.50 -0.40 (-1.54%) 10 14,110 0.01 (%)
09:29:52 25.55 -0.35 (-1.35%) 300 14,100 0.33 (%)
09:29:43 25.55 -0.35 (-1.35%) 10 13,800 0.01 (%)
09:29:35 25.50 -0.40 (-1.54%) 50 13,790 0.05 (%)
09:29:33 25.55 -0.35 (-1.35%) 130 13,740 0.14 (%)
09:29:05 25.55 -0.35 (-1.35%) 70 13,610 0.08 (%)
09:28:56 25.50 -0.40 (-1.54%) 500 13,540 0.55 (%)
09:28:55 25.55 -0.35 (-1.35%) 30 13,040 0.03 (%)
09:28:46 25.55 -0.35 (-1.35%) 10 13,010 0.01 (%)
09:28:43 25.55 -0.35 (-1.35%) 80 13,000 0.09 (%)
09:28:38 25.60 -0.30 (-1.16%) 10 12,920 0.01 (%)
09:28:30 25.60 -0.30 (-1.16%) 20 12,910 0.02 (%)
09:28:16 25.60 -0.30 (-1.16%) 10 12,890 0.01 (%)
09:28:13 25.60 -0.30 (-1.16%) 100 12,880 0.11 (%)
09:28:06 25.60 -0.30 (-1.16%) 10 12,780 0.01 (%)
09:28:04 25.60 -0.30 (-1.16%) 40 12,770 0.04 (%)
09:27:53 25.60 -0.30 (-1.16%) 10 12,730 0.01 (%)
09:27:40 25.50 -0.40 (-1.54%) 20 12,720 0.02 (%)
09:27:33 25.50 -0.40 (-1.54%) 150 12,700 0.16 (%)
09:27:31 25.50 -0.40 (-1.54%) 240 12,550 0.26 (%)
09:26:59 25.50 -0.40 (-1.54%) 130 12,310 0.14 (%)
09:26:45 25.50 -0.40 (-1.54%) 1,230 12,180 1.35 (%)
09:26:40 25.50 -0.40 (-1.54%) 240 10,950 0.26 (%)
09:25:29 25.60 -0.30 (-1.16%) 200 10,710 0.22 (%)
09:25:26 25.60 -0.30 (-1.16%) 250 10,510 0.27 (%)
09:25:13 25.70 -0.20 (-0.77%) 10 10,260 0.01 (%)
09:25:01 25.60 -0.30 (-1.16%) 110 10,250 0.12 (%)
09:24:54 25.70 -0.20 (-0.77%) 10 10,140 0.01 (%)
09:24:53 25.60 -0.30 (-1.16%) 1,010 10,130 1.11 (%)
09:24:28 25.70 -0.20 (-0.77%) 190 9,120 0.21 (%)
09:23:48 25.80 -0.10 (-0.39%) 50 8,930 0.05 (%)
09:23:29 25.85 -0.05 (-0.19%) 20 8,880 0.02 (%)
09:23:21 25.80 -0.10 (-0.39%) 460 8,860 0.51 (%)
09:21:50 25.90 0.00 (0.00%) 320 8,400 0.35 (%)
09:21:46 25.90 0.00 (0.00%) 20 8,080 0.02 (%)
09:21:16 25.90 0.00 (0.00%) 200 8,060 0.22 (%)
09:20:52 25.90 0.00 (0.00%) 150 7,860 0.16 (%)
09:20:42 26.00 +0.10 (+0.39%) 1,000 7,710 1.1 (%)
09:20:18 25.95 +0.05 (+0.19%) 120 6,710 0.13 (%)
09:20:04 25.95 +0.05 (+0.19%) 10 6,590 0.01 (%)
09:19:37 26.00 +0.10 (+0.39%) 300 6,580 0.33 (%)
09:19:20 26.00 +0.10 (+0.39%) 10 6,280 0.01 (%)
09:19:09 26.00 +0.10 (+0.39%) 30 6,270 0.03 (%)
09:19:03 26.00 +0.10 (+0.39%) 100 6,240 0.11 (%)
09:18:51 25.90 0.00 (0.00%) 250 6,140 0.27 (%)
09:18:48 26.00 +0.10 (+0.39%) 110 5,890 0.12 (%)
09:18:40 26.00 +0.10 (+0.39%) 10 5,780 0.01 (%)
09:18:09 26.00 +0.10 (+0.39%) 2,000 5,770 2.2 (%)
09:18:07 26.00 +0.10 (+0.39%) 400 3,770 0.44 (%)
09:17:24 26.00 +0.10 (+0.39%) 40 3,370 0.04 (%)
09:17:03 25.95 +0.05 (+0.19%) 10 3,330 0.01 (%)
09:15:17 26.00 +0.10 (+0.39%) 3,230 3,320 3.55 (%)
09:15:16 26.00 +0.10 (+0.39%) 90 90 0.1 (%)

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