TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK NRC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 15.3 Max: 16.0 Min: 15.3 Mở cửa: 15.3 Đóng cửa: 15.7
Trung bình: 15.7 +0.4 (+2.59%) Tổng khối lượng: 285,400

Tổng hợp

Giá Khối lượng Tỷ trọng
15.40 7,900 2.77 (%)
15.50 14,600 5.12 (%)
15.60 72,600 25.44 (%)
15.70 123,200 43.17 (%)
15.80 34,800 12.19 (%)
15.90 20,000 7.01 (%)
16.00 12,300 4.31 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:03 15.7 +0.4 (+2.61%) 2,200 285,400 0.77 (%)
14:28:52 15.7 +0.4 (+2.61%) 100 283,200 0.04 (%)
14:28:43 15.6 +0.3 (+1.96%) 300 283,100 0.11 (%)
14:22:54 15.6 +0.3 (+1.96%) 100 282,800 0.04 (%)
14:22:49 15.5 +0.2 (+1.31%) 100 282,700 0.04 (%)
14:22:46 15.5 +0.2 (+1.31%) 100 282,600 0.04 (%)
14:21:39 15.5 +0.2 (+1.31%) 500 282,500 0.18 (%)
14:17:31 15.5 +0.2 (+1.31%) 100 282,000 0.04 (%)
14:13:54 15.4 +0.1 (+0.65%) 2,100 281,900 0.74 (%)
14:13:15 15.4 +0.1 (+0.65%) 4,000 279,800 1.4 (%)
14:12:41 15.5 +0.2 (+1.31%) 200 275,800 0.07 (%)
14:12:27 15.5 +0.2 (+1.31%) 100 275,600 0.04 (%)
14:07:38 15.6 +0.3 (+1.96%) 100 275,500 0.04 (%)
14:07:33 15.4 +0.1 (+0.65%) 100 275,400 0.04 (%)
14:06:10 15.6 +0.3 (+1.96%) 100 275,300 0.04 (%)
14:06:06 15.5 +0.2 (+1.31%) 100 275,200 0.04 (%)
14:06:03 15.5 +0.2 (+1.31%) 100 275,100 0.04 (%)
14:05:57 15.5 +0.2 (+1.31%) 100 275,000 0.04 (%)
14:05:43 15.5 +0.2 (+1.31%) 100 274,900 0.04 (%)
14:05:23 15.5 +0.2 (+1.31%) 100 274,800 0.04 (%)
14:01:23 15.4 +0.1 (+0.65%) 1,700 274,700 0.6 (%)
13:59:41 15.5 +0.2 (+1.31%) 1,300 273,000 0.46 (%)
13:53:15 15.5 +0.2 (+1.31%) 2,000 271,700 0.7 (%)
13:45:49 15.6 +0.3 (+1.96%) 300 269,700 0.11 (%)
13:44:34 15.6 +0.3 (+1.96%) 100 269,400 0.04 (%)
13:25:18 15.6 +0.3 (+1.96%) 1,000 269,300 0.35 (%)
13:20:15 15.6 +0.3 (+1.96%) 1,000 268,300 0.35 (%)
13:15:03 15.6 +0.3 (+1.96%) 300 267,300 0.11 (%)
13:11:53 15.6 +0.3 (+1.96%) 500 267,000 0.18 (%)
13:09:16 15.5 +0.2 (+1.31%) 6,000 266,500 2.1 (%)
13:07:03 15.5 +0.2 (+1.31%) 500 260,500 0.18 (%)
13:00:35 15.6 +0.3 (+1.96%) 100 260,000 0.04 (%)
13:00:10 15.6 +0.3 (+1.96%) 1,700 259,900 0.6 (%)
13:00:03 15.6 +0.3 (+1.96%) 1,000 258,200 0.35 (%)
11:13:40 15.6 +0.3 (+1.96%) 16,100 257,200 5.64 (%)
11:11:54 15.7 +0.4 (+2.61%) 3,000 241,100 1.05 (%)
11:05:04 15.8 +0.5 (+3.27%) 100 238,100 0.04 (%)
10:39:10 15.8 +0.5 (+3.27%) 100 238,000 0.04 (%)
10:39:06 15.7 +0.4 (+2.61%) 700 237,900 0.25 (%)
10:38:59 15.8 +0.5 (+3.27%) 100 237,200 0.04 (%)
10:38:07 15.7 +0.4 (+2.61%) 2,500 237,100 0.88 (%)
10:36:24 15.7 +0.4 (+2.61%) 200 234,600 0.07 (%)
10:34:33 15.7 +0.4 (+2.61%) 3,500 234,400 1.23 (%)
10:33:23 15.8 +0.5 (+3.27%) 300 230,900 0.11 (%)
10:29:03 15.8 +0.5 (+3.27%) 1,300 230,600 0.46 (%)
10:24:37 15.8 +0.5 (+3.27%) 100 229,300 0.04 (%)
10:24:00 15.8 +0.5 (+3.27%) 5,000 229,200 1.75 (%)
10:07:35 15.9 +0.6 (+3.92%) 100 224,200 0.04 (%)
09:59:56 15.8 +0.5 (+3.27%) 100 224,100 0.04 (%)
09:57:13 15.8 +0.5 (+3.27%) 200 224,000 0.07 (%)
09:55:17 15.8 +0.5 (+3.27%) 1,000 223,800 0.35 (%)
09:52:49 15.8 +0.5 (+3.27%) 900 222,800 0.32 (%)
09:51:59 15.8 +0.5 (+3.27%) 500 221,900 0.18 (%)
09:42:18 15.8 +0.5 (+3.27%) 100 221,400 0.04 (%)
09:42:15 15.8 +0.5 (+3.27%) 100 221,300 0.04 (%)
09:42:12 15.8 +0.5 (+3.27%) 100 221,200 0.04 (%)
09:42:07 15.8 +0.5 (+3.27%) 200 221,100 0.07 (%)
09:41:44 15.8 +0.5 (+3.27%) 100 220,900 0.04 (%)
09:39:42 15.7 +0.4 (+2.61%) 1,000 220,800 0.35 (%)
09:38:58 15.8 +0.5 (+3.27%) 1,400 219,800 0.49 (%)
09:38:15 15.9 +0.6 (+3.92%) 100 218,400 0.04 (%)
09:37:49 15.9 +0.6 (+3.92%) 10,000 218,300 3.5 (%)
09:35:47 16.0 +0.7 (+4.58%) 200 208,300 0.07 (%)
09:34:25 16.0 +0.7 (+4.58%) 500 208,100 0.18 (%)
09:33:53 16.0 +0.7 (+4.58%) 100 207,600 0.04 (%)
09:33:33 16.0 +0.7 (+4.58%) 500 207,500 0.18 (%)
09:33:21 16.0 +0.7 (+4.58%) 300 207,000 0.11 (%)
09:33:01 16.0 +0.7 (+4.58%) 100 206,700 0.04 (%)
09:32:46 16.0 +0.7 (+4.58%) 300 206,600 0.11 (%)
09:31:17 16.0 +0.7 (+4.58%) 200 206,300 0.07 (%)
09:30:39 16.0 +0.7 (+4.58%) 400 206,100 0.14 (%)
09:30:33 16.0 +0.7 (+4.58%) 2,500 205,700 0.88 (%)
09:30:31 16.0 +0.7 (+4.58%) 5,700 203,200 2.0 (%)
09:30:18 16.0 +0.7 (+4.58%) 400 197,500 0.14 (%)
09:29:59 16.0 +0.7 (+4.58%) 1,000 197,100 0.35 (%)
09:29:38 16.0 +0.7 (+4.58%) 100 196,100 0.04 (%)
09:29:27 15.9 +0.6 (+3.92%) 7,600 196,000 2.66 (%)
09:29:07 15.8 +0.5 (+3.27%) 2,300 188,400 0.81 (%)
09:28:02 15.9 +0.6 (+3.92%) 100 186,100 0.04 (%)
09:26:36 15.9 +0.6 (+3.92%) 2,000 186,000 0.7 (%)
09:25:11 15.9 +0.6 (+3.92%) 100 184,000 0.04 (%)
09:24:51 15.8 +0.5 (+3.27%) 6,300 183,900 2.21 (%)
09:24:40 15.8 +0.5 (+3.27%) 9,000 177,600 3.15 (%)
09:23:51 15.8 +0.5 (+3.27%) 5,000 168,600 1.75 (%)
09:23:44 15.8 +0.5 (+3.27%) 500 163,600 0.18 (%)
09:22:50 15.7 +0.4 (+2.61%) 20,100 163,100 7.04 (%)
09:22:29 15.7 +0.4 (+2.61%) 1,000 143,000 0.35 (%)
09:22:27 15.7 +0.4 (+2.61%) 15,000 142,000 5.26 (%)
09:22:02 15.7 +0.4 (+2.61%) 8,000 127,000 2.8 (%)
09:21:54 15.7 +0.4 (+2.61%) 5,000 119,000 1.75 (%)
09:21:53 15.7 +0.4 (+2.61%) 6,800 114,000 2.38 (%)
09:21:09 15.7 +0.4 (+2.61%) 20,000 107,200 7.01 (%)
09:20:52 15.6 +0.3 (+1.96%) 8,400 87,200 2.94 (%)
09:20:41 15.6 +0.3 (+1.96%) 5,000 78,800 1.75 (%)
09:20:39 15.6 +0.3 (+1.96%) 5,600 73,800 1.96 (%)
09:20:27 15.7 +0.4 (+2.61%) 500 68,200 0.18 (%)
09:20:22 15.7 +0.4 (+2.61%) 200 67,700 0.07 (%)
09:20:11 15.7 +0.4 (+2.61%) 800 67,500 0.28 (%)
09:18:57 15.7 +0.4 (+2.61%) 19,200 66,700 6.73 (%)
09:18:53 15.7 +0.4 (+2.61%) 800 47,500 0.28 (%)
09:18:22 15.7 +0.4 (+2.61%) 200 46,700 0.07 (%)
09:17:40 15.7 +0.4 (+2.61%) 4,800 46,500 1.68 (%)
09:16:36 15.7 +0.4 (+2.61%) 1,000 41,700 0.35 (%)
09:15:27 15.6 +0.3 (+1.96%) 200 40,700 0.07 (%)
09:14:23 15.6 +0.3 (+1.96%) 1,000 40,500 0.35 (%)
09:11:31 15.7 +0.4 (+2.61%) 4,600 39,500 1.61 (%)
09:09:12 15.6 +0.3 (+1.96%) 300 34,900 0.11 (%)
09:09:03 15.6 +0.3 (+1.96%) 200 34,600 0.07 (%)
09:08:43 15.6 +0.3 (+1.96%) 800 34,400 0.28 (%)
09:08:25 15.6 +0.3 (+1.96%) 500 33,600 0.18 (%)
09:08:18 15.6 +0.3 (+1.96%) 2,900 33,100 1.02 (%)
09:08:17 15.6 +0.3 (+1.96%) 4,600 30,200 1.61 (%)
09:08:14 15.6 +0.3 (+1.96%) 3,800 25,600 1.33 (%)
09:08:05 15.6 +0.3 (+1.96%) 6,600 21,800 2.31 (%)
09:07:53 15.6 +0.3 (+1.96%) 10,000 15,200 3.5 (%)
09:07:07 15.5 +0.2 (+1.31%) 200 5,200 0.07 (%)
09:06:47 15.5 +0.2 (+1.31%) 700 5,000 0.25 (%)
09:06:20 15.5 +0.2 (+1.31%) 500 4,300 0.18 (%)
09:06:12 15.5 +0.2 (+1.31%) 700 3,800 0.25 (%)
09:05:46 15.5 +0.2 (+1.31%) 100 3,100 0.04 (%)
09:05:45 15.5 +0.2 (+1.31%) 1,000 3,000 0.35 (%)
09:02:34 15.7 +0.4 (+2.61%) 2,000 2,000 0.7 (%)

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.