TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK ITD - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 20.80 Max: 22.10 Min: 21.00 Mở cửa: 21.90
Đóng cửa: 21.10 +0.3 (+1.44%) Tổng khối lượng: 113,050

Tổng hợp

Giá Khối lượng Tỷ trọng
21.00 8,440 7.47 (%)
21.10 3,310 2.93 (%)
21.20 2,840 2.51 (%)
21.30 4,660 4.12 (%)
21.35 120 0.11 (%)
21.40 1,800 1.59 (%)
21.50 14,440 12.77 (%)
21.55 820 0.73 (%)
21.60 10,110 8.94 (%)
21.65 1,600 1.42 (%)
21.70 11,840 10.47 (%)
21.75 2,640 2.34 (%)
21.80 10,000 8.85 (%)
21.85 5,950 5.26 (%)
21.90 19,560 17.3 (%)
21.95 2,000 1.77 (%)
22.00 12,700 11.23 (%)
22.05 160 0.14 (%)
22.10 60 0.05 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:29 21.10 +0.30 (+1.44%) 3,010 113,050 2.66 (%)
14:29:38 21.40 +0.60 (+2.88%) 10 110,040 0.01 (%)
14:29:07 21.30 +0.50 (+2.40%) 160 110,030 0.14 (%)
14:28:25 21.30 +0.50 (+2.40%) 50 109,870 0.04 (%)
14:28:22 21.30 +0.50 (+2.40%) 50 109,820 0.04 (%)
14:28:10 21.30 +0.50 (+2.40%) 20 109,770 0.02 (%)
14:28:02 21.40 +0.60 (+2.88%) 90 109,750 0.08 (%)
14:24:57 21.20 +0.40 (+1.92%) 10 109,660 0.01 (%)
14:24:28 21.20 +0.40 (+1.92%) 20 109,650 0.02 (%)
14:24:17 21.20 +0.40 (+1.92%) 90 109,630 0.08 (%)
14:23:57 21.20 +0.40 (+1.92%) 220 109,540 0.19 (%)
14:23:47 21.20 +0.40 (+1.92%) 100 109,320 0.09 (%)
14:23:12 21.20 +0.40 (+1.92%) 90 109,220 0.08 (%)
14:23:10 21.20 +0.40 (+1.92%) 60 109,130 0.05 (%)
14:23:04 21.20 +0.40 (+1.92%) 270 109,070 0.24 (%)
14:22:24 21.20 +0.40 (+1.92%) 50 108,800 0.04 (%)
14:21:49 21.20 +0.40 (+1.92%) 20 108,750 0.02 (%)
14:21:43 21.00 +0.20 (+0.96%) 310 108,730 0.27 (%)
14:21:03 21.00 +0.20 (+0.96%) 10 108,420 0.01 (%)
14:20:54 21.00 +0.20 (+0.96%) 2,000 108,410 1.77 (%)
14:20:16 21.20 +0.40 (+1.92%) 30 106,410 0.03 (%)
14:19:25 21.00 +0.20 (+0.96%) 40 106,380 0.04 (%)
14:19:17 21.00 +0.20 (+0.96%) 30 106,340 0.03 (%)
14:19:14 21.00 +0.20 (+0.96%) 230 106,310 0.2 (%)
14:19:02 21.00 +0.20 (+0.96%) 10 106,080 0.01 (%)
14:18:59 21.00 +0.20 (+0.96%) 30 106,070 0.03 (%)
14:18:57 21.00 +0.20 (+0.96%) 20 106,040 0.02 (%)
14:18:56 21.00 +0.20 (+0.96%) 10 106,020 0.01 (%)
14:18:53 21.00 +0.20 (+0.96%) 20 106,010 0.02 (%)
14:18:51 21.00 +0.20 (+0.96%) 30 105,990 0.03 (%)
14:18:46 21.00 +0.20 (+0.96%) 70 105,960 0.06 (%)
14:18:42 21.00 +0.20 (+0.96%) 50 105,890 0.04 (%)
14:18:40 21.20 +0.40 (+1.92%) 70 105,840 0.06 (%)
14:18:33 21.00 +0.20 (+0.96%) 20 105,770 0.02 (%)
14:18:32 21.00 +0.20 (+0.96%) 160 105,750 0.14 (%)
14:18:30 21.00 +0.20 (+0.96%) 1,260 105,590 1.11 (%)
14:18:18 21.00 +0.20 (+0.96%) 500 104,330 0.44 (%)
14:18:15 21.00 +0.20 (+0.96%) 200 103,830 0.18 (%)
14:18:14 21.10 +0.30 (+1.44%) 280 103,630 0.25 (%)
14:17:55 21.10 +0.30 (+1.44%) 20 103,350 0.02 (%)
14:17:54 21.00 +0.20 (+0.96%) 1,000 103,330 0.88 (%)
14:17:52 21.20 +0.40 (+1.92%) 20 102,330 0.02 (%)
14:17:23 21.20 +0.40 (+1.92%) 50 102,310 0.04 (%)
14:17:21 21.20 +0.40 (+1.92%) 10 102,260 0.01 (%)
14:17:14 21.20 +0.40 (+1.92%) 30 102,250 0.03 (%)
14:17:12 21.20 +0.40 (+1.92%) 110 102,220 0.1 (%)
14:16:59 21.40 +0.60 (+2.88%) 30 102,110 0.03 (%)
14:16:54 21.20 +0.40 (+1.92%) 1,000 102,080 0.88 (%)
14:16:27 21.20 +0.40 (+1.92%) 30 101,080 0.03 (%)
14:16:12 21.20 +0.40 (+1.92%) 50 101,050 0.04 (%)
14:16:07 21.20 +0.40 (+1.92%) 250 101,000 0.22 (%)
14:16:03 21.30 +0.50 (+2.40%) 90 100,750 0.08 (%)
14:16:00 21.30 +0.50 (+2.40%) 10 100,660 0.01 (%)
14:15:51 21.20 +0.40 (+1.92%) 30 100,650 0.03 (%)
14:15:29 21.30 +0.50 (+2.40%) 10 100,620 0.01 (%)
14:15:13 21.30 +0.50 (+2.40%) 50 100,610 0.04 (%)
14:14:55 21.30 +0.50 (+2.40%) 20 100,560 0.02 (%)
14:14:54 21.30 +0.50 (+2.40%) 1,930 100,540 1.71 (%)
14:14:51 21.40 +0.60 (+2.88%) 20 98,610 0.02 (%)
14:14:27 21.40 +0.60 (+2.88%) 10 98,590 0.01 (%)
14:14:00 21.40 +0.60 (+2.88%) 100 98,580 0.09 (%)
14:12:22 21.50 +0.70 (+3.37%) 380 98,480 0.34 (%)
14:12:08 21.40 +0.60 (+2.88%) 30 98,100 0.03 (%)
14:11:54 21.50 +0.70 (+3.37%) 20 98,070 0.02 (%)
14:11:53 21.40 +0.60 (+2.88%) 290 98,050 0.26 (%)
14:11:36 21.40 +0.60 (+2.88%) 200 97,760 0.18 (%)
14:11:11 21.50 +0.70 (+3.37%) 250 97,560 0.22 (%)
14:10:39 21.50 +0.70 (+3.37%) 10 97,310 0.01 (%)
14:10:32 21.50 +0.70 (+3.37%) 40 97,300 0.04 (%)
14:10:25 21.50 +0.70 (+3.37%) 10 97,260 0.01 (%)
14:10:03 21.50 +0.70 (+3.37%) 80 97,250 0.07 (%)
14:09:11 21.50 +0.70 (+3.37%) 10 97,170 0.01 (%)
14:08:42 21.50 +0.70 (+3.37%) 200 97,160 0.18 (%)
14:08:16 21.50 +0.70 (+3.37%) 380 96,960 0.34 (%)
14:06:41 21.50 +0.70 (+3.37%) 100 96,580 0.09 (%)
14:05:42 21.50 +0.70 (+3.37%) 400 96,480 0.35 (%)
14:05:27 21.50 +0.70 (+3.37%) 100 96,080 0.09 (%)
14:05:26 21.50 +0.70 (+3.37%) 660 95,980 0.58 (%)
14:05:24 21.50 +0.70 (+3.37%) 940 95,320 0.83 (%)
14:05:19 21.50 +0.70 (+3.37%) 500 94,380 0.44 (%)
14:05:15 21.60 +0.80 (+3.85%) 320 93,880 0.28 (%)
14:04:31 21.60 +0.80 (+3.85%) 150 93,560 0.13 (%)
14:04:14 21.50 +0.70 (+3.37%) 500 93,410 0.44 (%)
14:03:31 21.60 +0.80 (+3.85%) 20 92,910 0.02 (%)
14:03:22 21.60 +0.80 (+3.85%) 90 92,890 0.08 (%)
14:01:54 21.60 +0.80 (+3.85%) 10 92,800 0.01 (%)
14:01:18 21.55 +0.75 (+3.61%) 50 92,790 0.04 (%)
14:00:41 21.55 +0.75 (+3.61%) 120 92,740 0.11 (%)
13:59:46 21.60 +0.80 (+3.85%) 20 92,620 0.02 (%)
13:59:21 21.55 +0.75 (+3.61%) 500 92,600 0.44 (%)
13:59:15 21.60 +0.80 (+3.85%) 10 92,100 0.01 (%)
13:58:12 21.60 +0.80 (+3.85%) 80 92,090 0.07 (%)
13:57:44 21.60 +0.80 (+3.85%) 200 92,010 0.18 (%)
13:56:40 21.70 +0.90 (+4.33%) 50 91,810 0.04 (%)
13:53:49 21.70 +0.90 (+4.33%) 40 91,760 0.04 (%)
13:53:15 21.70 +0.90 (+4.33%) 460 91,720 0.41 (%)
13:51:50 21.70 +0.90 (+4.33%) 10 91,260 0.01 (%)
13:51:27 21.70 +0.90 (+4.33%) 560 91,250 0.5 (%)
13:51:03 21.70 +0.90 (+4.33%) 70 90,690 0.06 (%)
13:49:58 21.70 +0.90 (+4.33%) 410 90,620 0.36 (%)
13:49:30 21.70 +0.90 (+4.33%) 200 90,210 0.18 (%)
13:49:26 21.60 +0.80 (+3.85%) 180 90,010 0.16 (%)
13:49:01 21.70 +0.90 (+4.33%) 60 89,830 0.05 (%)
13:48:20 21.70 +0.90 (+4.33%) 10 89,770 0.01 (%)
13:48:07 21.70 +0.90 (+4.33%) 200 89,760 0.18 (%)
13:47:45 21.70 +0.90 (+4.33%) 20 89,560 0.02 (%)
13:47:14 21.60 +0.80 (+3.85%) 200 89,540 0.18 (%)
13:46:04 21.70 +0.90 (+4.33%) 310 89,340 0.27 (%)
13:45:37 21.70 +0.90 (+4.33%) 20 89,030 0.02 (%)
13:45:10 21.70 +0.90 (+4.33%) 40 89,010 0.04 (%)
13:42:28 21.60 +0.80 (+3.85%) 50 88,970 0.04 (%)
13:42:22 21.70 +0.90 (+4.33%) 20 88,920 0.02 (%)
13:42:19 21.70 +0.90 (+4.33%) 50 88,900 0.04 (%)
13:40:17 21.70 +0.90 (+4.33%) 170 88,850 0.15 (%)
13:38:52 21.75 +0.95 (+4.57%) 50 88,680 0.04 (%)
13:38:24 21.70 +0.90 (+4.33%) 10 88,630 0.01 (%)
13:38:11 21.70 +0.90 (+4.33%) 200 88,620 0.18 (%)
13:38:00 21.70 +0.90 (+4.33%) 200 88,420 0.18 (%)
13:37:35 21.70 +0.90 (+4.33%) 70 88,220 0.06 (%)
13:37:25 21.75 +0.95 (+4.57%) 550 88,150 0.49 (%)
13:37:23 21.75 +0.95 (+4.57%) 100 87,600 0.09 (%)
13:36:28 21.80 +1.00 (+4.81%) 50 87,500 0.04 (%)
13:34:53 21.80 +1.00 (+4.81%) 120 87,450 0.11 (%)
13:34:51 21.80 +1.00 (+4.81%) 20 87,330 0.02 (%)
13:34:16 21.80 +1.00 (+4.81%) 50 87,310 0.04 (%)
13:32:41 21.80 +1.00 (+4.81%) 10 87,260 0.01 (%)
13:32:22 21.80 +1.00 (+4.81%) 800 87,250 0.71 (%)
13:30:51 21.90 +1.10 (+5.29%) 10 86,450 0.01 (%)
13:29:51 21.85 +1.05 (+5.05%) 350 86,440 0.31 (%)
13:29:50 21.85 +1.05 (+5.05%) 20 86,090 0.02 (%)
13:29:48 21.85 +1.05 (+5.05%) 300 86,070 0.27 (%)
13:29:08 21.85 +1.05 (+5.05%) 210 85,770 0.19 (%)
13:28:28 21.85 +1.05 (+5.05%) 10 85,560 0.01 (%)
13:27:30 21.90 +1.10 (+5.29%) 50 85,550 0.04 (%)
13:27:28 21.90 +1.10 (+5.29%) 100 85,500 0.09 (%)
13:27:24 21.90 +1.10 (+5.29%) 10 85,400 0.01 (%)
13:25:36 21.90 +1.10 (+5.29%) 50 85,390 0.04 (%)
13:24:30 21.90 +1.10 (+5.29%) 40 85,340 0.04 (%)
13:23:11 21.90 +1.10 (+5.29%) 250 85,300 0.22 (%)
13:23:03 21.95 +1.15 (+5.53%) 100 85,050 0.09 (%)
13:22:50 21.95 +1.15 (+5.53%) 100 84,950 0.09 (%)
13:22:07 21.95 +1.15 (+5.53%) 10 84,850 0.01 (%)
13:21:37 21.95 +1.15 (+5.53%) 100 84,840 0.09 (%)
13:21:01 21.95 +1.15 (+5.53%) 20 84,740 0.02 (%)
13:20:34 21.95 +1.15 (+5.53%) 10 84,720 0.01 (%)
13:20:28 21.90 +1.10 (+5.29%) 200 84,710 0.18 (%)
13:19:37 21.95 +1.15 (+5.53%) 10 84,510 0.01 (%)
13:18:43 21.95 +1.15 (+5.53%) 40 84,500 0.04 (%)
13:16:25 21.90 +1.10 (+5.29%) 210 84,460 0.19 (%)
13:16:15 21.95 +1.15 (+5.53%) 50 84,250 0.04 (%)
13:16:14 21.95 +1.15 (+5.53%) 70 84,200 0.06 (%)
13:16:08 22.00 +1.20 (+5.77%) 150 84,130 0.13 (%)
13:14:43 22.00 +1.20 (+5.77%) 30 83,980 0.03 (%)
13:14:09 22.00 +1.20 (+5.77%) 50 83,950 0.04 (%)
13:14:00 22.00 +1.20 (+5.77%) 20 83,900 0.02 (%)
13:13:30 22.00 +1.20 (+5.77%) 30 83,880 0.03 (%)
13:13:26 22.00 +1.20 (+5.77%) 70 83,850 0.06 (%)
13:12:33 22.00 +1.20 (+5.77%) 10 83,780 0.01 (%)
13:12:02 22.00 +1.20 (+5.77%) 500 83,770 0.44 (%)
13:10:43 22.05 +1.25 (+6.01%) 30 83,270 0.03 (%)
13:10:18 22.05 +1.25 (+6.01%) 40 83,240 0.04 (%)
13:08:39 22.05 +1.25 (+6.01%) 90 83,200 0.08 (%)
13:07:33 22.00 +1.20 (+5.77%) 30 83,110 0.03 (%)
13:06:49 22.00 +1.20 (+5.77%) 110 83,080 0.1 (%)
13:06:44 22.00 +1.20 (+5.77%) 50 82,970 0.04 (%)
13:06:40 22.00 +1.20 (+5.77%) 100 82,920 0.09 (%)
13:06:37 22.00 +1.20 (+5.77%) 70 82,820 0.06 (%)
13:06:31 22.00 +1.20 (+5.77%) 40 82,750 0.04 (%)
13:06:30 22.00 +1.20 (+5.77%) 80 82,710 0.07 (%)
13:06:22 22.00 +1.20 (+5.77%) 20 82,630 0.02 (%)
13:06:21 22.00 +1.20 (+5.77%) 1,000 82,610 0.88 (%)
13:06:15 22.00 +1.20 (+5.77%) 10 81,610 0.01 (%)
13:05:50 22.00 +1.20 (+5.77%) 210 81,600 0.19 (%)
13:05:47 22.00 +1.20 (+5.77%) 5,700 81,390 5.04 (%)
13:05:42 22.00 +1.20 (+5.77%) 40 75,690 0.04 (%)
13:05:38 22.00 +1.20 (+5.77%) 520 75,650 0.46 (%)
13:05:21 22.00 +1.20 (+5.77%) 30 75,130 0.03 (%)
13:04:51 22.00 +1.20 (+5.77%) 20 75,100 0.02 (%)
13:04:40 22.00 +1.20 (+5.77%) 10 75,080 0.01 (%)
13:04:31 22.00 +1.20 (+5.77%) 20 75,070 0.02 (%)
13:04:23 22.00 +1.20 (+5.77%) 10 75,050 0.01 (%)
13:04:16 22.00 +1.20 (+5.77%) 30 75,040 0.03 (%)
13:04:08 22.00 +1.20 (+5.77%) 200 75,010 0.18 (%)
13:03:04 21.95 +1.15 (+5.53%) 1,130 74,810 1.0 (%)
13:02:25 21.90 +1.10 (+5.29%) 10 73,680 0.01 (%)
13:01:53 21.90 +1.10 (+5.29%) 400 73,670 0.35 (%)
13:01:40 21.85 +1.05 (+5.05%) 340 73,270 0.3 (%)
13:01:10 21.85 +1.05 (+5.05%) 10 72,930 0.01 (%)
13:00:27 21.90 +1.10 (+5.29%) 40 72,920 0.04 (%)
13:00:19 21.80 +1.00 (+4.81%) 80 72,880 0.07 (%)
11:29:26 21.85 +1.05 (+5.05%) 1,000 72,800 0.88 (%)
11:29:01 21.80 +1.00 (+4.81%) 1,000 71,800 0.88 (%)
11:28:47 21.90 +1.10 (+5.29%) 60 70,800 0.05 (%)
11:28:24 21.90 +1.10 (+5.29%) 140 70,740 0.12 (%)
11:28:18 21.90 +1.10 (+5.29%) 50 70,600 0.04 (%)
11:28:03 21.90 +1.10 (+5.29%) 50 70,550 0.04 (%)
11:27:45 21.90 +1.10 (+5.29%) 190 70,500 0.17 (%)
11:27:15 21.90 +1.10 (+5.29%) 10 70,310 0.01 (%)
11:27:03 21.90 +1.10 (+5.29%) 1,650 70,300 1.46 (%)
11:27:02 21.90 +1.10 (+5.29%) 350 68,650 0.31 (%)
11:27:00 21.85 +1.05 (+5.05%) 10 68,300 0.01 (%)
11:26:32 21.85 +1.05 (+5.05%) 90 68,290 0.08 (%)
11:26:07 21.85 +1.05 (+5.05%) 50 68,200 0.04 (%)
11:26:05 21.85 +1.05 (+5.05%) 10 68,150 0.01 (%)
11:26:00 21.85 +1.05 (+5.05%) 30 68,140 0.03 (%)
11:25:48 21.85 +1.05 (+5.05%) 20 68,110 0.02 (%)
11:25:25 21.85 +1.05 (+5.05%) 110 68,090 0.1 (%)
11:22:40 21.80 +1.00 (+4.81%) 100 67,980 0.09 (%)
11:22:30 21.85 +1.05 (+5.05%) 300 67,880 0.27 (%)
11:22:00 21.80 +1.00 (+4.81%) 20 67,580 0.02 (%)
11:21:44 21.80 +1.00 (+4.81%) 10 67,560 0.01 (%)
11:21:25 21.80 +1.00 (+4.81%) 30 67,550 0.03 (%)
11:21:17 21.80 +1.00 (+4.81%) 900 67,520 0.8 (%)
11:21:10 21.80 +1.00 (+4.81%) 20 66,620 0.02 (%)
11:20:27 21.75 +0.95 (+4.57%) 10 66,600 0.01 (%)
11:20:16 21.75 +0.95 (+4.57%) 100 66,590 0.09 (%)
11:20:02 21.70 +0.90 (+4.33%) 10 66,490 0.01 (%)
11:19:12 21.70 +0.90 (+4.33%) 560 66,480 0.5 (%)
11:17:33 21.65 +0.85 (+4.09%) 230 65,920 0.2 (%)
11:14:39 21.65 +0.85 (+4.09%) 20 65,690 0.02 (%)
11:13:53 21.65 +0.85 (+4.09%) 1,190 65,670 1.05 (%)
11:12:44 21.60 +0.80 (+3.85%) 240 64,480 0.21 (%)
11:12:38 21.65 +0.85 (+4.09%) 20 64,240 0.02 (%)
11:10:36 21.65 +0.85 (+4.09%) 50 64,220 0.04 (%)
11:09:58 21.60 +0.80 (+3.85%) 1,000 64,170 0.88 (%)
11:06:29 21.60 +0.80 (+3.85%) 20 63,170 0.02 (%)
11:04:24 21.60 +0.80 (+3.85%) 850 63,150 0.75 (%)
11:02:07 21.60 +0.80 (+3.85%) 500 62,300 0.44 (%)
11:00:36 21.60 +0.80 (+3.85%) 100 61,800 0.09 (%)
10:59:58 21.60 +0.80 (+3.85%) 300 61,700 0.27 (%)
10:59:04 21.60 +0.80 (+3.85%) 30 61,400 0.03 (%)
10:58:10 21.60 +0.80 (+3.85%) 300 61,370 0.27 (%)
10:58:08 21.60 +0.80 (+3.85%) 50 61,070 0.04 (%)
10:57:01 21.55 +0.75 (+3.61%) 150 61,020 0.13 (%)
10:56:07 21.60 +0.80 (+3.85%) 50 60,870 0.04 (%)
10:55:57 21.70 +0.90 (+4.33%) 320 60,820 0.28 (%)
10:55:52 21.60 +0.80 (+3.85%) 80 60,500 0.07 (%)
10:55:28 21.60 +0.80 (+3.85%) 400 60,420 0.35 (%)
10:55:17 21.60 +0.80 (+3.85%) 500 60,020 0.44 (%)
10:53:22 21.60 +0.80 (+3.85%) 410 59,520 0.36 (%)
10:52:43 21.60 +0.80 (+3.85%) 100 59,110 0.09 (%)
10:52:09 21.60 +0.80 (+3.85%) 210 59,010 0.19 (%)
10:50:46 21.70 +0.90 (+4.33%) 30 58,800 0.03 (%)
10:49:26 21.70 +0.90 (+4.33%) 50 58,770 0.04 (%)
10:49:03 21.70 +0.90 (+4.33%) 120 58,720 0.11 (%)
10:47:50 21.70 +0.90 (+4.33%) 20 58,600 0.02 (%)
10:46:36 21.70 +0.90 (+4.33%) 240 58,580 0.21 (%)
10:46:35 21.70 +0.90 (+4.33%) 1,040 58,340 0.92 (%)
10:44:12 21.70 +0.90 (+4.33%) 300 57,300 0.27 (%)
10:44:04 21.70 +0.90 (+4.33%) 200 57,000 0.18 (%)
10:43:49 21.70 +0.90 (+4.33%) 200 56,800 0.18 (%)
10:43:32 21.70 +0.90 (+4.33%) 40 56,600 0.04 (%)
10:40:54 21.70 +0.90 (+4.33%) 10 56,560 0.01 (%)
10:40:50 21.70 +0.90 (+4.33%) 730 56,550 0.65 (%)
10:39:49 21.70 +0.90 (+4.33%) 20 55,820 0.02 (%)
10:39:19 21.60 +0.80 (+3.85%) 200 55,800 0.18 (%)
10:38:24 21.60 +0.80 (+3.85%) 50 55,600 0.04 (%)
10:37:27 21.60 +0.80 (+3.85%) 200 55,550 0.18 (%)
10:37:04 21.60 +0.80 (+3.85%) 10 55,350 0.01 (%)
10:36:53 21.60 +0.80 (+3.85%) 170 55,340 0.15 (%)
10:34:41 21.60 +0.80 (+3.85%) 20 55,170 0.02 (%)
10:33:50 21.60 +0.80 (+3.85%) 200 55,150 0.18 (%)
10:30:35 21.60 +0.80 (+3.85%) 10 54,950 0.01 (%)
10:29:59 21.60 +0.80 (+3.85%) 220 54,940 0.19 (%)
10:28:22 21.50 +0.70 (+3.37%) 40 54,720 0.04 (%)
10:27:55 21.50 +0.70 (+3.37%) 10 54,680 0.01 (%)
10:27:33 21.50 +0.70 (+3.37%) 20 54,670 0.02 (%)
10:27:23 21.50 +0.70 (+3.37%) 10 54,650 0.01 (%)
10:27:13 21.50 +0.70 (+3.37%) 260 54,640 0.23 (%)
10:27:03 21.50 +0.70 (+3.37%) 10 54,380 0.01 (%)
10:26:49 21.50 +0.70 (+3.37%) 80 54,370 0.07 (%)
10:26:40 21.50 +0.70 (+3.37%) 10 54,290 0.01 (%)
10:26:33 21.50 +0.70 (+3.37%) 50 54,280 0.04 (%)
10:26:05 21.50 +0.70 (+3.37%) 700 54,230 0.62 (%)
10:25:44 21.50 +0.70 (+3.37%) 200 53,530 0.18 (%)
10:25:26 21.50 +0.70 (+3.37%) 20 53,330 0.02 (%)
10:24:39 21.50 +0.70 (+3.37%) 200 53,310 0.18 (%)
10:24:25 21.40 +0.60 (+2.88%) 50 53,110 0.04 (%)
10:24:00 21.40 +0.60 (+2.88%) 20 53,060 0.02 (%)
10:23:48 21.40 +0.60 (+2.88%) 100 53,040 0.09 (%)
10:23:30 21.40 +0.60 (+2.88%) 130 52,940 0.11 (%)
10:23:27 21.40 +0.60 (+2.88%) 20 52,810 0.02 (%)
10:23:18 21.40 +0.60 (+2.88%) 110 52,790 0.1 (%)
10:22:53 21.40 +0.60 (+2.88%) 190 52,680 0.17 (%)
10:19:15 21.30 +0.50 (+2.40%) 50 52,490 0.04 (%)
10:18:44 21.30 +0.50 (+2.40%) 10 52,440 0.01 (%)
10:18:42 21.30 +0.50 (+2.40%) 520 52,430 0.46 (%)
10:18:08 21.30 +0.50 (+2.40%) 10 51,910 0.01 (%)
10:18:05 21.20 +0.40 (+1.92%) 30 51,900 0.03 (%)
10:17:48 21.20 +0.40 (+1.92%) 100 51,870 0.09 (%)
10:17:36 21.30 +0.50 (+2.40%) 190 51,770 0.17 (%)
10:17:23 21.30 +0.50 (+2.40%) 10 51,580 0.01 (%)
10:17:11 21.30 +0.50 (+2.40%) 30 51,570 0.03 (%)
10:17:07 21.30 +0.50 (+2.40%) 110 51,540 0.1 (%)
10:17:04 21.30 +0.50 (+2.40%) 50 51,430 0.04 (%)
10:16:48 21.30 +0.50 (+2.40%) 190 51,380 0.17 (%)
10:16:43 21.30 +0.50 (+2.40%) 50 51,190 0.04 (%)
10:16:40 21.30 +0.50 (+2.40%) 500 51,140 0.44 (%)
10:16:39 21.35 +0.55 (+2.64%) 80 50,640 0.07 (%)
10:16:14 21.35 +0.55 (+2.64%) 40 50,560 0.04 (%)
10:15:30 21.40 +0.60 (+2.88%) 290 50,520 0.26 (%)
10:14:53 21.50 +0.70 (+3.37%) 100 50,230 0.09 (%)
10:14:43 21.40 +0.60 (+2.88%) 110 50,130 0.1 (%)
10:14:16 21.50 +0.70 (+3.37%) 1,680 50,020 1.49 (%)
10:14:08 21.50 +0.70 (+3.37%) 300 48,340 0.27 (%)
10:13:47 21.50 +0.70 (+3.37%) 10 48,040 0.01 (%)
10:13:43 21.50 +0.70 (+3.37%) 50 48,030 0.04 (%)
10:13:17 21.50 +0.70 (+3.37%) 20 47,980 0.02 (%)
10:13:16 21.60 +0.80 (+3.85%) 100 47,960 0.09 (%)
10:12:22 21.50 +0.70 (+3.37%) 30 47,860 0.03 (%)
10:12:00 21.50 +0.70 (+3.37%) 200 47,830 0.18 (%)
10:11:58 21.50 +0.70 (+3.37%) 40 47,630 0.04 (%)
10:10:28 21.50 +0.70 (+3.37%) 10 47,590 0.01 (%)
10:10:21 21.50 +0.70 (+3.37%) 500 47,580 0.44 (%)
10:10:06 21.50 +0.70 (+3.37%) 30 47,080 0.03 (%)
10:09:59 21.50 +0.70 (+3.37%) 50 47,050 0.04 (%)
10:09:40 21.50 +0.70 (+3.37%) 2,420 47,000 2.14 (%)
10:09:24 21.60 +0.80 (+3.85%) 220 44,580 0.19 (%)
10:08:08 21.60 +0.80 (+3.85%) 200 44,360 0.18 (%)
10:07:21 21.60 +0.80 (+3.85%) 340 44,160 0.3 (%)
10:05:58 21.65 +0.85 (+4.09%) 10 43,820 0.01 (%)
10:05:46 21.65 +0.85 (+4.09%) 50 43,810 0.04 (%)
10:05:43 21.60 +0.80 (+3.85%) 20 43,760 0.02 (%)
10:05:32 21.60 +0.80 (+3.85%) 100 43,740 0.09 (%)
10:05:21 21.60 +0.80 (+3.85%) 10 43,640 0.01 (%)
10:05:16 21.60 +0.80 (+3.85%) 200 43,630 0.18 (%)
10:05:15 21.60 +0.80 (+3.85%) 60 43,430 0.05 (%)
10:04:30 21.60 +0.80 (+3.85%) 10 43,370 0.01 (%)
10:03:38 21.70 +0.90 (+4.33%) 240 43,360 0.21 (%)
10:03:35 21.70 +0.90 (+4.33%) 210 43,120 0.19 (%)
10:02:20 21.75 +0.95 (+4.57%) 10 42,910 0.01 (%)
10:01:25 21.75 +0.95 (+4.57%) 100 42,900 0.09 (%)
10:00:08 21.75 +0.95 (+4.57%) 100 42,800 0.09 (%)
09:59:35 21.75 +0.95 (+4.57%) 90 42,700 0.08 (%)
09:59:24 21.75 +0.95 (+4.57%) 30 42,610 0.03 (%)
09:59:09 21.75 +0.95 (+4.57%) 110 42,580 0.1 (%)
09:57:54 21.80 +1.00 (+4.81%) 10 42,470 0.01 (%)
09:57:24 21.80 +1.00 (+4.81%) 160 42,460 0.14 (%)
09:57:18 21.80 +1.00 (+4.81%) 500 42,300 0.44 (%)
09:55:34 21.80 +1.00 (+4.81%) 380 41,800 0.34 (%)
09:55:33 21.80 +1.00 (+4.81%) 1,620 41,420 1.43 (%)
09:55:20 21.85 +1.05 (+5.05%) 300 39,800 0.27 (%)
09:54:49 21.80 +1.00 (+4.81%) 320 39,500 0.28 (%)
09:54:40 21.85 +1.05 (+5.05%) 100 39,180 0.09 (%)
09:54:28 21.85 +1.05 (+5.05%) 10 39,080 0.01 (%)
09:53:45 21.85 +1.05 (+5.05%) 300 39,070 0.27 (%)
09:53:10 21.85 +1.05 (+5.05%) 190 38,770 0.17 (%)
09:51:51 21.85 +1.05 (+5.05%) 500 38,580 0.44 (%)
09:51:39 21.90 +1.10 (+5.29%) 290 38,080 0.26 (%)
09:51:29 21.90 +1.10 (+5.29%) 100 37,790 0.09 (%)
09:51:01 21.90 +1.10 (+5.29%) 50 37,690 0.04 (%)
09:50:23 21.85 +1.05 (+5.05%) 100 37,640 0.09 (%)
09:48:40 21.90 +1.10 (+5.29%) 440 37,540 0.39 (%)
09:48:20 21.90 +1.10 (+5.29%) 120 37,100 0.11 (%)
09:48:05 21.85 +1.05 (+5.05%) 100 36,980 0.09 (%)
09:48:04 21.85 +1.05 (+5.05%) 10 36,880 0.01 (%)
09:47:22 21.85 +1.05 (+5.05%) 120 36,870 0.11 (%)
09:47:02 21.85 +1.05 (+5.05%) 20 36,750 0.02 (%)
09:46:22 21.85 +1.05 (+5.05%) 80 36,730 0.07 (%)
09:46:15 21.90 +1.10 (+5.29%) 100 36,650 0.09 (%)
09:46:04 21.85 +1.05 (+5.05%) 50 36,550 0.04 (%)
09:45:30 21.85 +1.05 (+5.05%) 100 36,500 0.09 (%)
09:45:01 21.80 +1.00 (+4.81%) 400 36,400 0.35 (%)
09:44:57 21.80 +1.00 (+4.81%) 100 36,000 0.09 (%)
09:44:49 21.80 +1.00 (+4.81%) 30 35,900 0.03 (%)
09:44:34 21.90 +1.10 (+5.29%) 330 35,870 0.29 (%)
09:43:48 21.80 +1.00 (+4.81%) 50 35,540 0.04 (%)
09:43:47 21.80 +1.00 (+4.81%) 220 35,490 0.19 (%)
09:43:23 21.75 +0.95 (+4.57%) 70 35,270 0.06 (%)
09:43:15 21.80 +1.00 (+4.81%) 230 35,200 0.2 (%)
09:42:41 21.80 +1.00 (+4.81%) 30 34,970 0.03 (%)
09:41:58 21.80 +1.00 (+4.81%) 100 34,940 0.09 (%)
09:41:48 21.80 +1.00 (+4.81%) 10 34,840 0.01 (%)
09:41:42 21.75 +0.95 (+4.57%) 40 34,830 0.04 (%)
09:41:23 21.75 +0.95 (+4.57%) 610 34,790 0.54 (%)
09:40:53 21.75 +0.95 (+4.57%) 10 34,180 0.01 (%)
09:40:24 21.75 +0.95 (+4.57%) 20 34,170 0.02 (%)
09:40:03 21.75 +0.95 (+4.57%) 40 34,150 0.04 (%)
09:39:58 21.70 +0.90 (+4.33%) 10 34,110 0.01 (%)
09:39:25 21.75 +0.95 (+4.57%) 60 34,100 0.05 (%)
09:38:59 21.75 +0.95 (+4.57%) 100 34,040 0.09 (%)
09:38:58 21.70 +0.90 (+4.33%) 140 33,940 0.12 (%)
09:37:57 21.70 +0.90 (+4.33%) 110 33,800 0.1 (%)
09:37:19 21.70 +0.90 (+4.33%) 110 33,690 0.1 (%)
09:36:41 21.70 +0.90 (+4.33%) 100 33,580 0.09 (%)
09:36:39 21.70 +0.90 (+4.33%) 200 33,480 0.18 (%)
09:36:17 21.70 +0.90 (+4.33%) 10 33,280 0.01 (%)
09:36:15 21.70 +0.90 (+4.33%) 100 33,270 0.09 (%)
09:36:06 21.70 +0.90 (+4.33%) 300 33,170 0.27 (%)
09:36:02 21.75 +0.95 (+4.57%) 100 32,870 0.09 (%)
09:35:49 21.70 +0.90 (+4.33%) 10 32,770 0.01 (%)
09:35:47 21.70 +0.90 (+4.33%) 30 32,760 0.03 (%)
09:35:34 21.70 +0.90 (+4.33%) 70 32,730 0.06 (%)
09:35:31 21.70 +0.90 (+4.33%) 500 32,660 0.44 (%)
09:35:14 21.70 +0.90 (+4.33%) 30 32,160 0.03 (%)
09:35:05 21.70 +0.90 (+4.33%) 400 32,130 0.35 (%)
09:34:54 21.75 +0.95 (+4.57%) 20 31,730 0.02 (%)
09:34:21 21.80 +1.00 (+4.81%) 40 31,710 0.04 (%)
09:34:08 21.80 +1.00 (+4.81%) 100 31,670 0.09 (%)
09:34:02 21.80 +1.00 (+4.81%) 660 31,570 0.58 (%)
09:33:53 21.90 +1.10 (+5.29%) 580 30,910 0.51 (%)
09:33:45 21.90 +1.10 (+5.29%) 10 30,330 0.01 (%)
09:33:44 21.90 +1.10 (+5.29%) 500 30,320 0.44 (%)
09:33:19 21.95 +1.15 (+5.53%) 100 29,820 0.09 (%)
09:32:55 21.90 +1.10 (+5.29%) 80 29,720 0.07 (%)
09:32:38 21.95 +1.15 (+5.53%) 110 29,640 0.1 (%)
09:32:27 21.90 +1.10 (+5.29%) 130 29,530 0.11 (%)
09:32:20 21.95 +1.15 (+5.53%) 20 29,400 0.02 (%)
09:32:07 21.95 +1.15 (+5.53%) 90 29,380 0.08 (%)
09:31:58 21.95 +1.15 (+5.53%) 40 29,290 0.04 (%)
09:31:21 21.90 +1.10 (+5.29%) 50 29,250 0.04 (%)
09:31:06 21.90 +1.10 (+5.29%) 10 29,200 0.01 (%)
09:31:00 22.00 +1.20 (+5.77%) 200 29,190 0.18 (%)
09:30:56 21.90 +1.10 (+5.29%) 570 28,990 0.5 (%)
09:30:41 21.90 +1.10 (+5.29%) 10 28,420 0.01 (%)
09:30:33 21.85 +1.05 (+5.05%) 820 28,410 0.73 (%)
09:29:52 21.80 +1.00 (+4.81%) 50 27,590 0.04 (%)
09:29:43 21.80 +1.00 (+4.81%) 30 27,540 0.03 (%)
09:28:38 21.80 +1.00 (+4.81%) 10 27,510 0.01 (%)
09:28:18 21.80 +1.00 (+4.81%) 1,560 27,500 1.38 (%)
09:28:03 21.70 +0.90 (+4.33%) 470 25,940 0.42 (%)
09:27:48 21.60 +0.80 (+3.85%) 400 25,470 0.35 (%)
09:27:47 21.60 +0.80 (+3.85%) 200 25,070 0.18 (%)
09:27:38 21.60 +0.80 (+3.85%) 60 24,870 0.05 (%)
09:26:16 21.70 +0.90 (+4.33%) 50 24,810 0.04 (%)
09:26:15 21.50 +0.70 (+3.37%) 300 24,760 0.27 (%)
09:26:09 21.70 +0.90 (+4.33%) 60 24,460 0.05 (%)
09:25:25 21.70 +0.90 (+4.33%) 500 24,400 0.44 (%)
09:25:21 21.70 +0.90 (+4.33%) 100 23,900 0.09 (%)
09:25:16 21.70 +0.90 (+4.33%) 50 23,800 0.04 (%)
09:25:13 21.70 +0.90 (+4.33%) 50 23,750 0.04 (%)
09:24:51 21.70 +0.90 (+4.33%) 120 23,700 0.11 (%)
09:24:46 21.70 +0.90 (+4.33%) 100 23,580 0.09 (%)
09:24:20 21.70 +0.90 (+4.33%) 400 23,480 0.35 (%)
09:23:54 21.70 +0.90 (+4.33%) 100 23,080 0.09 (%)
09:23:51 21.70 +0.90 (+4.33%) 200 22,980 0.18 (%)
09:23:50 21.60 +0.80 (+3.85%) 100 22,780 0.09 (%)
09:23:23 21.60 +0.80 (+3.85%) 50 22,680 0.04 (%)
09:23:11 21.60 +0.80 (+3.85%) 200 22,630 0.18 (%)
09:23:03 21.60 +0.80 (+3.85%) 30 22,430 0.03 (%)
09:23:01 21.60 +0.80 (+3.85%) 70 22,400 0.06 (%)
09:22:48 21.50 +0.70 (+3.37%) 300 22,330 0.27 (%)
09:22:27 21.50 +0.70 (+3.37%) 10 22,030 0.01 (%)
09:22:25 21.50 +0.70 (+3.37%) 500 22,020 0.44 (%)
09:22:18 21.50 +0.70 (+3.37%) 310 21,520 0.27 (%)
09:22:03 21.30 +0.50 (+2.40%) 10 21,210 0.01 (%)
09:21:59 21.30 +0.50 (+2.40%) 140 21,200 0.12 (%)
09:21:15 21.00 +0.20 (+0.96%) 10 21,060 0.01 (%)
09:21:12 21.00 +0.20 (+0.96%) 300 21,050 0.27 (%)
09:21:11 21.00 +0.20 (+0.96%) 20 20,750 0.02 (%)
09:21:00 21.00 +0.20 (+0.96%) 50 20,730 0.04 (%)
09:20:58 21.00 +0.20 (+0.96%) 10 20,680 0.01 (%)
09:20:51 21.00 +0.20 (+0.96%) 500 20,670 0.44 (%)
09:20:49 21.00 +0.20 (+0.96%) 140 20,170 0.12 (%)
09:20:47 21.00 +0.20 (+0.96%) 110 20,030 0.1 (%)
09:20:32 21.00 +0.20 (+0.96%) 1,300 19,920 1.15 (%)
09:20:05 21.50 +0.70 (+3.37%) 10 18,620 0.01 (%)
09:20:03 21.20 +0.40 (+1.92%) 100 18,610 0.09 (%)
09:19:57 21.30 +0.50 (+2.40%) 400 18,510 0.35 (%)
09:19:46 21.50 +0.70 (+3.37%) 1,380 18,110 1.22 (%)
09:19:43 21.60 +0.80 (+3.85%) 10 16,730 0.01 (%)
09:19:42 21.65 +0.85 (+4.09%) 30 16,720 0.03 (%)
09:19:36 21.60 +0.80 (+3.85%) 70 16,690 0.06 (%)
09:19:28 21.60 +0.80 (+3.85%) 110 16,620 0.1 (%)
09:19:09 21.75 +0.95 (+4.57%) 30 16,510 0.03 (%)
09:19:04 21.75 +0.95 (+4.57%) 200 16,480 0.18 (%)
09:18:56 21.75 +0.95 (+4.57%) 90 16,280 0.08 (%)
09:18:46 21.85 +1.05 (+5.05%) 100 16,190 0.09 (%)
09:18:38 21.80 +1.00 (+4.81%) 30 16,090 0.03 (%)
09:18:36 21.85 +1.05 (+5.05%) 10 16,060 0.01 (%)
09:18:29 21.80 +1.00 (+4.81%) 150 16,050 0.13 (%)
09:18:18 21.85 +1.05 (+5.05%) 40 15,900 0.04 (%)
09:18:13 21.85 +1.05 (+5.05%) 140 15,860 0.12 (%)
09:17:39 21.90 +1.10 (+5.29%) 50 15,720 0.04 (%)
09:17:32 21.90 +1.10 (+5.29%) 100 15,670 0.09 (%)
09:17:27 21.90 +1.10 (+5.29%) 1,840 15,570 1.63 (%)
09:17:26 21.90 +1.10 (+5.29%) 60 13,730 0.05 (%)
09:17:24 21.90 +1.10 (+5.29%) 1,000 13,670 0.88 (%)
09:17:19 22.00 +1.20 (+5.77%) 120 12,670 0.11 (%)
09:17:12 22.00 +1.20 (+5.77%) 100 12,550 0.09 (%)
09:17:08 22.00 +1.20 (+5.77%) 140 12,450 0.12 (%)
09:17:06 22.00 +1.20 (+5.77%) 40 12,310 0.04 (%)
09:17:03 22.00 +1.20 (+5.77%) 310 12,270 0.27 (%)
09:17:00 22.10 +1.30 (+6.25%) 40 11,960 0.04 (%)
09:16:57 22.00 +1.20 (+5.77%) 100 11,920 0.09 (%)
09:16:50 22.00 +1.20 (+5.77%) 20 11,820 0.02 (%)
09:16:49 21.90 +1.10 (+5.29%) 10 11,800 0.01 (%)
09:16:48 22.00 +1.20 (+5.77%) 80 11,790 0.07 (%)
09:16:47 22.00 +1.20 (+5.77%) 270 11,710 0.24 (%)
09:16:44 22.00 +1.20 (+5.77%) 100 11,440 0.09 (%)
09:16:43 22.00 +1.20 (+5.77%) 300 11,340 0.27 (%)
09:16:42 22.00 +1.20 (+5.77%) 50 11,040 0.04 (%)
09:16:34 22.00 +1.20 (+5.77%) 300 10,990 0.27 (%)
09:16:32 22.00 +1.20 (+5.77%) 120 10,690 0.11 (%)
09:16:30 22.00 +1.20 (+5.77%) 10 10,570 0.01 (%)
09:16:27 22.10 +1.30 (+6.25%) 20 10,560 0.02 (%)
09:16:26 21.90 +1.10 (+5.29%) 300 10,540 0.27 (%)
09:16:24 22.00 +1.20 (+5.77%) 60 10,240 0.05 (%)
09:16:21 22.00 +1.20 (+5.77%) 1,000 10,180 0.88 (%)
09:16:19 22.00 +1.20 (+5.77%) 200 9,180 0.18 (%)
09:16:14 22.00 +1.20 (+5.77%) 20 8,980 0.02 (%)
09:16:00 21.90 +1.10 (+5.29%) 1,000 8,960 0.88 (%)
09:15:38 21.90 +1.10 (+5.29%) 4,480 7,960 3.96 (%)
09:15:33 21.90 +1.10 (+5.29%) 3,480 3,480 3.08 (%)

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