Đóng cửa
0.00 -16.8(-100.00 %)
Diễn biến khớp lệnh theo phiên
Biểu đồ theo Giá
Biểu đồ theo Khối lượng
| Tổng hợp |
| 16.85 |
6,410,000 |
30.80 |
| 16.90 |
1,280,000 |
6.15 |
| 16.80 |
5,860,000 |
28.16 |
| 16.75 |
6,400,000 |
30.75 |
| 16.70 |
490,000 |
2.35 |
| 16.65 |
370,000 |
1.78 |
| Chi tiết |
|
| Thời gian |
Giá |
Tỷ trọng |
| 14:45:00 |
16.8 -0.10 |
40,000 |
345,768,000 |
-- |
| 14:45:00 |
16.8 -0.10 |
50,000 |
347,616,000 |
-- |
| 14:45:00 |
16.8 -0.10 |
100,000 |
349,296,000 |
-- |
| 14:45:00 |
16.8 -0.10 |
60,000 |
346,776,000 |
-- |
| 14:45:00 |
16.8 -0.10 |
10,000 |
349,632,000 |
-- |
| 14:45:00 |
16.8 -0.10 |
10,000 |
349,464,000 |
-- |
| 14:27:02 |
16.85 -0.05 |
20,000 |
345,096,000 |
-- |
| 14:26:53 |
16.85 -0.05 |
400,000 |
344,759,000 |
-- |
| 14:26:43 |
16.85 -0.05 |
400,000 |
338,019,000 |
-- |
| 14:24:51 |
16.8 -0.10 |
100,000 |
331,279,000 |
-- |
| 14:24:32 |
16.8 -0.10 |
200,000 |
329,599,000 |
-- |
| 14:24:07 |
16.8 -0.10 |
100,000 |
326,239,000 |
-- |
| 14:23:54 |
16.85 -0.05 |
10,000 |
323,716,500 |
-- |
| 14:23:54 |
16.85 -0.05 |
10,000 |
324,559,000 |
-- |
| 14:23:54 |
16.85 -0.05 |
10,000 |
324,222,000 |
-- |
| 14:23:54 |
16.85 -0.05 |
10,000 |
323,885,000 |
-- |
| 14:23:54 |
16.85 -0.05 |
10,000 |
324,053,500 |
-- |
| 14:23:54 |
16.85 -0.05 |
10,000 |
324,390,500 |
-- |
| 14:23:42 |
16.8 -0.10 |
340,000 |
322,708,000 |
-- |
| 14:23:42 |
16.8 -0.10 |
30,000 |
323,212,000 |
-- |
| 14:23:42 |
16.8 -0.10 |
20,000 |
323,548,000 |
-- |
| 14:23:28 |
16.8 -0.10 |
10,000 |
312,964,000 |
-- |
| 14:23:28 |
16.8 -0.10 |
10,000 |
312,124,000 |
-- |
| 14:23:28 |
16.8 -0.10 |
10,000 |
312,460,000 |
-- |
| 14:23:28 |
16.8 -0.10 |
50,000 |
313,804,000 |
-- |
| 14:23:28 |
16.8 -0.10 |
10,000 |
312,292,000 |
-- |
| 14:23:28 |
16.8 -0.10 |
10,000 |
312,628,000 |
-- |
| 14:23:28 |
16.8 -0.10 |
10,000 |
312,796,000 |
-- |
| 14:23:28 |
16.8 -0.10 |
10,000 |
313,972,000 |
-- |
| 14:23:28 |
16.8 -0.10 |
10,000 |
314,140,000 |
-- |
| 14:23:28 |
16.8 -0.10 |
10,000 |
314,308,000 |
-- |
| 14:23:28 |
16.8 -0.10 |
160,000 |
316,996,000 |
-- |
| 14:22:22 |
16.8 -0.10 |
170,000 |
311,452,000 |
-- |
| 14:22:22 |
16.8 -0.10 |
10,000 |
311,620,000 |
-- |
| 14:22:22 |
16.8 -0.10 |
20,000 |
311,956,000 |
-- |
| 14:22:13 |
16.8 -0.10 |
100,000 |
308,596,000 |
-- |
| 14:21:14 |
16.8 -0.10 |
10,000 |
306,916,000 |
-- |
| 14:20:58 |
16.75 -0.15 |
60,000 |
306,748,000 |
-- |
| 14:18:38 |
16.75 -0.15 |
100,000 |
301,555,500 |
-- |
| 14:18:38 |
16.75 -0.15 |
250,000 |
305,743,000 |
-- |
| 14:17:36 |
16.75 -0.15 |
10,000 |
294,688,000 |
-- |
| 14:17:36 |
16.75 -0.15 |
220,000 |
299,043,000 |
-- |
| 14:17:36 |
16.75 -0.15 |
50,000 |
299,880,500 |
-- |
| 14:17:36 |
16.75 -0.15 |
40,000 |
295,358,000 |
-- |
| 14:15:33 |
16.8 -0.10 |
10,000 |
294,520,500 |
-- |
| 14:14:54 |
16.75 -0.15 |
20,000 |
294,352,500 |
-- |
| 14:14:53 |
16.75 -0.15 |
10,000 |
294,017,500 |
-- |
| 14:14:35 |
16.75 -0.15 |
10,000 |
288,155,000 |
-- |
| 14:14:35 |
16.75 -0.15 |
20,000 |
287,987,500 |
-- |
| 14:14:35 |
16.75 -0.15 |
340,000 |
293,850,000 |
-- |
| 14:13:46 |
16.75 -0.15 |
10,000 |
283,967,500 |
-- |
| 14:13:46 |
16.75 -0.15 |
220,000 |
287,652,500 |
-- |
| 14:13:25 |
16.8 -0.10 |
10,000 |
283,800,000 |
-- |
| 14:13:19 |
16.75 -0.15 |
10,000 |
283,632,000 |
-- |
| 14:13:13 |
16.75 -0.15 |
50,000 |
283,464,500 |
-- |
| 14:12:59 |
16.75 -0.15 |
10,000 |
282,627,000 |
-- |
| 14:12:49 |
16.7 -0.20 |
100,000 |
282,459,500 |
-- |
| 14:12:08 |
16.7 -0.20 |
390,000 |
280,789,500 |
-- |
| 14:11:53 |
16.75 -0.15 |
100,000 |
274,276,500 |
-- |
| 14:11:53 |
16.75 -0.15 |
10,000 |
272,601,500 |
-- |
| 14:09:58 |
16.8 -0.10 |
10,000 |
272,434,000 |
-- |
| 14:09:01 |
16.75 -0.15 |
250,000 |
272,266,000 |
-- |
| 14:09:00 |
16.75 -0.15 |
20,000 |
268,078,500 |
-- |
| 14:07:50 |
16.75 -0.15 |
20,000 |
241,948,500 |
-- |
| 14:07:50 |
16.75 -0.15 |
1,000,000 |
267,743,500 |
-- |
| 14:07:50 |
16.75 -0.15 |
2,980,000 |
241,111,000 |
-- |
| 14:07:50 |
16.75 -0.15 |
10,000 |
241,278,500 |
-- |
| 14:07:50 |
16.75 -0.15 |
10,000 |
241,446,000 |
-- |
| 14:07:50 |
16.75 -0.15 |
10,000 |
241,613,500 |
-- |
| 14:07:50 |
16.75 -0.15 |
100,000 |
245,298,500 |
-- |
| 14:07:50 |
16.75 -0.15 |
10,000 |
247,141,000 |
-- |
| 14:07:50 |
16.75 -0.15 |
230,000 |
250,993,500 |
-- |
| 14:07:50 |
16.75 -0.15 |
100,000 |
243,623,500 |
-- |
| 14:07:50 |
16.75 -0.15 |
100,000 |
246,973,500 |
-- |
| 14:07:37 |
16.75 -0.15 |
20,000 |
191,196,000 |
-- |
| 14:01:52 |
16.8 -0.10 |
10,000 |
190,861,000 |
-- |
| 14:00:20 |
16.8 -0.10 |
20,000 |
188,341,000 |
-- |
| 14:00:20 |
16.8 -0.10 |
10,000 |
188,005,000 |
-- |
| 14:00:20 |
16.8 -0.10 |
10,000 |
188,509,000 |
-- |
| 14:00:20 |
16.8 -0.10 |
10,000 |
188,677,000 |
-- |
| 14:00:20 |
16.8 -0.10 |
10,000 |
188,845,000 |
-- |
| 14:00:20 |
16.8 -0.10 |
50,000 |
189,685,000 |
-- |
| 14:00:20 |
16.8 -0.10 |
50,000 |
190,693,000 |
-- |
| 14:00:20 |
16.8 -0.10 |
10,000 |
189,853,000 |
-- |
| 13:54:16 |
16.85 -0.05 |
10,000 |
187,837,000 |
-- |
| 13:54:16 |
16.85 -0.05 |
10,000 |
187,668,500 |
-- |
| 13:54:12 |
16.85 -0.05 |
100,000 |
187,500,000 |
-- |
| 13:53:01 |
16.8 -0.10 |
10,000 |
185,143,000 |
-- |
| 13:53:01 |
16.8 -0.10 |
40,000 |
185,815,000 |
-- |
| 13:52:23 |
16.8 -0.10 |
30,000 |
184,975,000 |
-- |
| 13:49:47 |
16.8 -0.10 |
20,000 |
184,471,000 |
-- |
| 13:49:22 |
16.8 -0.10 |
100,000 |
182,623,000 |
-- |
| 13:49:22 |
16.8 -0.10 |
760,000 |
180,103,000 |
-- |
| 13:49:22 |
16.8 -0.10 |
90,000 |
184,135,000 |
-- |
| 13:49:22 |
16.8 -0.10 |
50,000 |
180,943,000 |
-- |
| 13:49:02 |
16.8 -0.10 |
20,000 |
167,335,000 |
-- |
| 13:48:09 |
16.8 -0.10 |
20,000 |
166,999,000 |
-- |
| 13:47:51 |
16.8 -0.10 |
10,000 |
166,663,000 |
-- |
| 13:44:46 |
16.8 -0.10 |
30,000 |
166,495,000 |
-- |
| 13:44:10 |
16.8 -0.10 |
150,000 |
165,991,000 |
-- |
| 13:44:04 |
16.8 -0.10 |
10,000 |
161,287,000 |
-- |
| 13:44:04 |
16.8 -0.10 |
30,000 |
161,959,000 |
-- |
| 13:44:04 |
16.8 -0.10 |
50,000 |
162,967,000 |
-- |
| 13:44:04 |
16.8 -0.10 |
10,000 |
161,455,000 |
-- |
| 13:44:04 |
16.8 -0.10 |
20,000 |
163,303,000 |
-- |
| 13:44:04 |
16.8 -0.10 |
10,000 |
161,119,000 |
-- |
| 13:44:04 |
16.8 -0.10 |
10,000 |
162,127,000 |
-- |
| 13:44:04 |
16.8 -0.10 |
10,000 |
163,471,000 |
-- |
| 13:42:59 |
16.8 -0.10 |
100,000 |
160,951,000 |
-- |
| 13:38:16 |
16.85 -0.05 |
200,000 |
159,271,000 |
-- |
| 13:37:36 |
16.9 +0.00 |
10,000 |
155,901,000 |
-- |
| 13:35:23 |
16.9 +0.00 |
50,000 |
155,732,000 |
-- |
| 13:30:57 |
16.9 +0.00 |
10,000 |
154,211,000 |
-- |
| 13:30:57 |
16.9 +0.00 |
50,000 |
154,042,000 |
-- |
| 13:30:57 |
16.9 +0.00 |
40,000 |
154,887,000 |
-- |
| 13:24:03 |
16.9 +0.00 |
20,000 |
153,197,000 |
-- |
| 13:23:35 |
16.85 -0.05 |
10,000 |
152,690,000 |
-- |
| 13:23:35 |
16.9 +0.00 |
10,000 |
152,859,000 |
-- |
| 13:23:06 |
16.85 -0.05 |
30,000 |
152,184,500 |
-- |
| 13:23:06 |
16.85 -0.05 |
10,000 |
152,353,000 |
-- |
| 13:23:06 |
16.85 -0.05 |
10,000 |
152,521,500 |
-- |
| 13:21:15 |
16.85 -0.05 |
20,000 |
151,679,000 |
-- |
| 13:14:37 |
16.8 -0.10 |
20,000 |
151,342,000 |
-- |
| 13:14:37 |
16.8 -0.10 |
90,000 |
151,006,000 |
-- |
| 13:11:57 |
16.8 -0.10 |
10,000 |
149,494,000 |
-- |
| 13:08:36 |
16.8 -0.10 |
80,000 |
149,326,000 |
-- |
| 13:08:36 |
16.8 -0.10 |
10,000 |
147,982,000 |
-- |
| 13:05:38 |
16.8 -0.10 |
20,000 |
147,814,000 |
-- |
| 13:05:38 |
16.8 -0.10 |
20,000 |
147,478,000 |
-- |
| 13:05:38 |
16.8 -0.10 |
30,000 |
147,142,000 |
-- |
| 13:05:38 |
16.8 -0.10 |
30,000 |
146,638,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
20,000 |
138,742,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
10,000 |
129,838,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
10,000 |
130,006,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
100,000 |
144,958,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
10,000 |
139,246,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
30,000 |
142,774,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
30,000 |
143,278,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
500,000 |
138,406,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
50,000 |
141,766,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
70,000 |
146,134,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
100,000 |
140,926,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
20,000 |
129,670,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
10,000 |
138,910,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
30,000 |
142,270,000 |
-- |
| 13:04:49 |
16.8 -0.10 |
10,000 |
139,078,000 |
-- |
| 13:04:31 |
16.8 -0.10 |
20,000 |
129,334,000 |
-- |
| 13:04:31 |
16.8 -0.10 |
20,000 |
128,494,000 |
-- |
| 13:04:31 |
16.8 -0.10 |
30,000 |
128,998,000 |
-- |
| 13:03:30 |
16.85 -0.05 |
30,000 |
127,484,000 |
-- |
| 13:03:30 |
16.85 -0.05 |
20,000 |
127,821,000 |
-- |
| 13:03:30 |
16.85 -0.05 |
20,000 |
128,158,000 |
-- |
| 13:01:49 |
16.85 -0.05 |
90,000 |
122,934,500 |
-- |
| 13:01:49 |
16.85 -0.05 |
30,000 |
123,440,000 |
-- |
| 13:01:49 |
16.85 -0.05 |
210,000 |
126,978,500 |
-- |
| 13:01:30 |
16.85 -0.05 |
10,000 |
121,418,000 |
-- |
| 13:00:13 |
16.85 -0.05 |
390,000 |
121,249,500 |
-- |
| 13:00:02 |
16.9 +0.00 |
110,000 |
114,678,000 |
-- |
| 13:00:00 |
16.85 -0.05 |
10,000 |
112,819,000 |
-- |
| 13:00:00 |
16.85 -0.05 |
10,000 |
112,482,000 |
-- |
| 13:00:00 |
16.85 -0.05 |
10,000 |
112,650,500 |
-- |
| 13:00:00 |
16.85 -0.05 |
80,000 |
112,313,500 |
-- |
| 13:00:00 |
16.85 -0.05 |
20,000 |
110,965,500 |
-- |
| 11:28:18 |
16.85 -0.05 |
10,000 |
110,628,500 |
-- |
| 11:22:33 |
16.9 +0.00 |
10,000 |
110,460,000 |
-- |
| 11:21:12 |
16.85 -0.05 |
10,000 |
110,291,000 |
-- |
| 11:18:41 |
16.85 -0.05 |
10,000 |
109,785,500 |
-- |
| 11:18:41 |
16.85 -0.05 |
20,000 |
110,122,500 |
-- |
| 11:15:41 |
16.9 +0.00 |
10,000 |
109,617,000 |
-- |
| 11:08:59 |
16.9 +0.00 |
10,000 |
109,448,000 |
-- |
| 11:07:20 |
16.9 +0.00 |
20,000 |
109,110,000 |
-- |
| 11:07:20 |
16.9 +0.00 |
10,000 |
109,279,000 |
-- |
| 11:05:04 |
16.9 +0.00 |
60,000 |
108,772,000 |
-- |
| 10:56:53 |
16.9 +0.00 |
10,000 |
107,758,000 |
-- |
| 10:55:01 |
16.85 -0.05 |
10,000 |
100,006,500 |
-- |
| 10:55:01 |
16.85 -0.05 |
140,000 |
107,589,000 |
-- |
| 10:55:01 |
16.85 -0.05 |
10,000 |
100,175,000 |
-- |
| 10:55:01 |
16.85 -0.05 |
40,000 |
99,838,000 |
-- |
| 10:55:01 |
16.85 -0.05 |
130,000 |
102,365,500 |
-- |
| 10:55:01 |
16.85 -0.05 |
10,000 |
102,534,000 |
-- |
| 10:55:01 |
16.85 -0.05 |
160,000 |
105,230,000 |
-- |
| 10:53:20 |
16.85 -0.05 |
40,000 |
99,164,000 |
-- |
| 10:51:30 |
16.85 -0.05 |
10,000 |
98,490,000 |
-- |
| 10:42:18 |
16.85 -0.05 |
100,000 |
98,321,500 |
-- |
| 10:40:19 |
16.85 -0.05 |
20,000 |
96,636,500 |
-- |
| 10:39:45 |
16.85 -0.05 |
20,000 |
96,299,500 |
-- |
| 10:34:33 |
16.8 -0.10 |
100,000 |
95,962,500 |
-- |
| 10:30:48 |
16.85 -0.05 |
50,000 |
94,282,500 |
-- |
| 10:29:54 |
16.85 -0.05 |
180,000 |
93,103,000 |
-- |
| 10:29:54 |
16.85 -0.05 |
20,000 |
93,440,000 |
-- |
| 10:22:20 |
16.8 -0.10 |
10,000 |
90,070,000 |
-- |
| 10:18:30 |
16.8 -0.10 |
100,000 |
89,902,000 |
-- |
| 10:18:21 |
16.8 -0.10 |
310,000 |
88,222,000 |
-- |
| 10:18:05 |
16.85 -0.05 |
10,000 |
83,014,000 |
-- |
| 10:17:33 |
16.8 -0.10 |
10,000 |
76,293,500 |
-- |
| 10:17:33 |
16.8 -0.10 |
390,000 |
82,845,500 |
-- |
| 10:15:11 |
16.85 -0.05 |
100,000 |
76,125,500 |
-- |
| 10:13:11 |
16.85 -0.05 |
10,000 |
74,440,500 |
-- |
| 10:12:14 |
16.85 -0.05 |
280,000 |
74,272,000 |
-- |
| 10:12:10 |
16.85 -0.05 |
300,000 |
69,554,000 |
-- |
| 10:11:55 |
16.85 -0.05 |
200,000 |
64,499,000 |
-- |
| 10:10:16 |
16.85 -0.05 |
220,000 |
61,129,000 |
-- |
| 10:09:19 |
16.85 -0.05 |
10,000 |
57,422,000 |
-- |
| 10:08:48 |
16.85 -0.05 |
10,000 |
57,253,500 |
-- |
| 10:07:58 |
16.8 -0.10 |
50,000 |
57,085,000 |
-- |
| 10:06:23 |
16.85 -0.05 |
10,000 |
56,076,500 |
-- |
| 10:06:23 |
16.85 -0.05 |
10,000 |
56,245,000 |
-- |
| 10:06:23 |
16.85 -0.05 |
740,000 |
55,908,000 |
-- |
| 10:05:35 |
16.9 +0.00 |
10,000 |
43,439,000 |
-- |
| 10:05:00 |
16.85 -0.05 |
20,000 |
43,270,000 |
-- |
| 10:02:19 |
16.9 +0.00 |
50,000 |
41,243,000 |
-- |
| 10:02:19 |
16.9 +0.00 |
90,000 |
42,764,000 |
-- |
| 10:02:19 |
16.9 +0.00 |
10,000 |
42,933,000 |
-- |
| 10:02:06 |
16.85 -0.05 |
40,000 |
40,398,000 |
-- |
| 10:01:44 |
16.85 -0.05 |
200,000 |
39,724,000 |
-- |
| 10:01:02 |
16.9 +0.00 |
200,000 |
36,354,000 |
-- |
| 09:50:35 |
16.9 +0.00 |
10,000 |
32,974,000 |
-- |
| 09:49:41 |
16.85 -0.05 |
280,000 |
32,468,000 |
-- |
| 09:49:41 |
16.85 -0.05 |
20,000 |
32,805,000 |
-- |
| 09:49:32 |
16.85 -0.05 |
20,000 |
25,728,000 |
-- |
| 09:49:32 |
16.85 -0.05 |
120,000 |
27,750,000 |
-- |
| 09:47:53 |
16.9 +0.00 |
10,000 |
25,391,000 |
-- |
| 09:45:43 |
16.9 +0.00 |
10,000 |
25,222,000 |
-- |
| 09:43:22 |
16.9 +0.00 |
100,000 |
25,053,000 |
-- |
| 09:43:13 |
16.9 +0.00 |
20,000 |
23,363,000 |
-- |
| 09:43:01 |
16.9 +0.00 |
40,000 |
23,025,000 |
-- |
| 09:41:25 |
16.9 +0.00 |
10,000 |
22,349,000 |
-- |
| 09:37:59 |
16.9 +0.00 |
10,000 |
22,180,000 |
-- |
| 09:37:16 |
16.9 +0.00 |
10,000 |
22,011,000 |
-- |
| 09:36:36 |
16.85 -0.05 |
260,000 |
21,842,000 |
-- |
| 09:36:36 |
16.85 -0.05 |
120,000 |
14,091,000 |
-- |
| 09:36:36 |
16.85 -0.05 |
200,000 |
17,461,000 |
-- |
| 09:36:17 |
16.85 -0.05 |
30,000 |
12,069,000 |
-- |
| 09:32:04 |
16.8 -0.10 |
50,000 |
11,563,500 |
-- |
| 09:31:04 |
16.9 +0.00 |
200,000 |
10,723,500 |
-- |
| 09:26:29 |
16.9 +0.00 |
30,000 |
7,343,500 |
-- |
| 09:26:29 |
16.9 +0.00 |
20,000 |
6,836,500 |
-- |
| 09:26:27 |
16.9 +0.00 |
10,000 |
6,498,500 |
-- |
| 09:21:06 |
16.9 +0.00 |
10,000 |
6,329,500 |
-- |
| 09:15:00 |
16.65 -0.25 |
20,000 |
2,331,000 |
-- |
| 09:15:00 |
16.65 -0.25 |
10,000 |
166,500 |
-- |
| 09:15:00 |
16.65 -0.25 |
100,000 |
5,827,500 |
-- |
| 09:15:00 |
16.65 -0.25 |
50,000 |
1,998,000 |
-- |
| 09:15:00 |
16.65 -0.25 |
20,000 |
6,160,500 |
-- |
| 09:15:00 |
16.65 -0.25 |
50,000 |
999,000 |
-- |
| 09:15:00 |
16.65 -0.25 |
10,000 |
1,165,500 |
-- |
| 09:15:00 |
16.65 -0.25 |
10,000 |
2,497,500 |
-- |
| 09:15:00 |
16.65 -0.25 |
100,000 |
4,162,500 |
-- |
(*) 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.