Đóng cửa
16.80 -0.15(-0.88 %)
Diễn biến khớp lệnh theo phiên
Biểu đồ theo Giá
Biểu đồ theo Khối lượng
| Tổng hợp |
| 16.80 |
5,700 |
7.54 |
| 16.95 |
14,370 |
19.00 |
| 17.00 |
4,060 |
5.37 |
| 17.05 |
7,490 |
9.90 |
| 17.10 |
50 |
0.07 |
| 16.90 |
28,340 |
37.48 |
| 16.85 |
15,610 |
20.64 |
| Chi tiết |
|
| Thời gian |
Giá |
Tỷ trọng |
| 14:45:17 |
16.8 -0.15 |
2,940 |
113,990 |
-- |
| 14:29:49 |
16.85 -0.10 |
20 |
111,050 |
-- |
| 14:29:40 |
16.85 -0.10 |
30 |
111,030 |
-- |
| 14:28:44 |
16.85 -0.10 |
20 |
110,760 |
-- |
| 14:27:40 |
16.85 -0.10 |
70 |
110,700 |
-- |
| 14:26:31 |
16.9 -0.05 |
300 |
110,510 |
-- |
| 14:25:12 |
16.85 -0.10 |
140 |
110,210 |
-- |
| 14:25:10 |
16.8 -0.15 |
90 |
110,060 |
-- |
| 14:24:52 |
16.85 -0.10 |
30 |
109,970 |
-- |
| 14:24:37 |
16.85 -0.10 |
90 |
109,920 |
-- |
| 14:24:28 |
16.85 -0.10 |
50 |
109,710 |
-- |
| 14:24:19 |
16.85 -0.10 |
10 |
109,660 |
-- |
| 14:23:47 |
16.85 -0.10 |
20 |
109,650 |
-- |
| 14:22:37 |
16.85 -0.10 |
200 |
109,430 |
-- |
| 14:22:28 |
16.85 -0.10 |
100 |
109,230 |
-- |
| 14:22:24 |
16.85 -0.10 |
10 |
109,130 |
-- |
| 14:21:35 |
16.85 -0.10 |
20 |
109,120 |
-- |
| 14:21:25 |
16.85 -0.10 |
50 |
109,100 |
-- |
| 14:21:20 |
16.85 -0.10 |
200 |
109,050 |
-- |
| 14:20:35 |
16.85 -0.10 |
100 |
108,850 |
-- |
| 14:20:12 |
16.85 -0.10 |
400 |
108,750 |
-- |
| 14:20:08 |
16.8 -0.15 |
180 |
107,550 |
-- |
| 14:17:28 |
16.8 -0.15 |
190 |
107,370 |
-- |
| 14:16:25 |
16.85 -0.10 |
20 |
107,160 |
-- |
| 14:16:10 |
16.85 -0.10 |
50 |
107,140 |
-- |
| 14:15:47 |
16.85 -0.10 |
200 |
107,090 |
-- |
| 14:15:13 |
16.8 -0.15 |
300 |
106,890 |
-- |
| 14:15:01 |
16.85 -0.10 |
120 |
106,590 |
-- |
| 14:14:54 |
16.85 -0.10 |
10 |
105,890 |
-- |
| 14:14:50 |
16.8 -0.15 |
500 |
105,880 |
-- |
| 14:14:36 |
16.8 -0.15 |
400 |
105,380 |
-- |
| 14:13:18 |
16.8 -0.15 |
1,000 |
104,980 |
-- |
| 14:13:16 |
16.8 -0.15 |
100 |
103,250 |
-- |
| 14:09:57 |
16.85 -0.10 |
10 |
103,140 |
-- |
| 14:09:40 |
16.85 -0.10 |
130 |
103,060 |
-- |
| 14:08:38 |
16.9 -0.05 |
10 |
102,860 |
-- |
| 14:08:36 |
16.85 -0.10 |
400 |
102,850 |
-- |
| 14:06:11 |
16.85 -0.10 |
180 |
102,450 |
-- |
| 14:05:05 |
16.85 -0.10 |
510 |
102,270 |
-- |
| 14:04:30 |
16.9 -0.05 |
130 |
101,760 |
-- |
| 14:02:59 |
16.9 -0.05 |
30 |
101,630 |
-- |
| 14:02:50 |
16.9 -0.05 |
10 |
101,590 |
-- |
| 14:00:40 |
16.9 -0.05 |
70 |
101,580 |
-- |
| 14:00:17 |
16.9 -0.05 |
470 |
101,380 |
-- |
| 14:00:11 |
16.9 -0.05 |
30 |
100,910 |
-- |
| 13:59:51 |
16.85 -0.10 |
650 |
100,880 |
-- |
| 13:59:39 |
16.9 -0.05 |
20 |
98,880 |
-- |
| 13:59:28 |
16.9 -0.05 |
140 |
98,860 |
-- |
| 13:58:41 |
16.9 -0.05 |
10 |
97,860 |
-- |
| 13:57:21 |
16.9 -0.05 |
1,000 |
97,850 |
-- |
| 13:57:14 |
16.9 -0.05 |
10 |
96,850 |
-- |
| 13:55:50 |
16.9 -0.05 |
500 |
96,830 |
-- |
| 13:55:49 |
16.9 -0.05 |
400 |
96,330 |
-- |
| 13:53:37 |
16.9 -0.05 |
10 |
95,330 |
-- |
| 13:53:29 |
16.9 -0.05 |
20 |
95,320 |
-- |
| 13:52:06 |
16.9 -0.05 |
10 |
94,800 |
-- |
| 13:51:37 |
16.9 -0.05 |
100 |
94,790 |
-- |
| 13:50:58 |
16.9 -0.05 |
160 |
94,690 |
-- |
| 13:49:41 |
16.9 -0.05 |
10 |
94,440 |
-- |
| 13:49:33 |
16.9 -0.05 |
100 |
94,430 |
-- |
| 13:48:42 |
16.85 -0.10 |
10 |
94,330 |
-- |
| 13:47:52 |
16.85 -0.10 |
20 |
94,150 |
-- |
| 13:47:43 |
16.85 -0.10 |
40 |
94,090 |
-- |
| 13:46:42 |
16.9 -0.05 |
10 |
94,040 |
-- |
| 13:45:11 |
16.85 -0.10 |
20 |
94,030 |
-- |
| 13:44:49 |
16.85 -0.10 |
140 |
93,840 |
-- |
| 13:43:50 |
16.85 -0.10 |
180 |
93,340 |
-- |
| 13:43:02 |
16.85 -0.10 |
2,200 |
92,540 |
-- |
| 13:41:47 |
16.85 -0.10 |
100 |
90,340 |
-- |
| 13:41:42 |
16.85 -0.10 |
180 |
90,240 |
-- |
| 13:40:51 |
16.85 -0.10 |
90 |
90,060 |
-- |
| 13:38:58 |
16.9 -0.05 |
180 |
89,970 |
-- |
| 13:38:39 |
16.85 -0.10 |
30 |
89,470 |
-- |
| 13:33:34 |
16.9 -0.05 |
10 |
89,430 |
-- |
| 13:31:34 |
16.9 -0.05 |
500 |
89,420 |
-- |
| 13:30:53 |
16.9 -0.05 |
1,000 |
88,920 |
-- |
| 13:30:51 |
16.9 -0.05 |
50 |
87,920 |
-- |
| 13:30:46 |
16.9 -0.05 |
350 |
87,870 |
-- |
| 13:30:08 |
16.9 -0.05 |
180 |
87,520 |
-- |
| 13:30:02 |
16.9 -0.05 |
60 |
87,340 |
-- |
| 13:29:05 |
16.95 +0.00 |
80 |
87,150 |
-- |
| 13:24:51 |
16.95 +0.00 |
450 |
87,040 |
-- |
| 13:23:35 |
16.95 +0.00 |
300 |
86,590 |
-- |
| 13:23:34 |
16.9 -0.05 |
10 |
86,290 |
-- |
| 13:23:26 |
16.9 -0.05 |
50 |
86,280 |
-- |
| 13:23:19 |
16.9 -0.05 |
20 |
86,230 |
-- |
| 13:23:18 |
16.9 -0.05 |
190 |
86,210 |
-- |
| 13:23:02 |
16.85 -0.10 |
10 |
85,280 |
-- |
| 13:22:50 |
16.85 -0.10 |
40 |
85,270 |
-- |
| 13:21:44 |
16.9 -0.05 |
100 |
85,230 |
-- |
| 13:21:38 |
16.9 -0.05 |
10 |
85,130 |
-- |
| 13:20:11 |
16.9 -0.05 |
1,000 |
85,120 |
-- |
| 13:20:04 |
16.85 -0.10 |
10 |
84,120 |
-- |
| 13:19:51 |
16.85 -0.10 |
100 |
84,110 |
-- |
| 13:18:44 |
16.9 -0.05 |
10 |
83,990 |
-- |
| 13:15:38 |
16.85 -0.10 |
20 |
83,980 |
-- |
| 13:15:15 |
16.9 -0.05 |
80 |
83,960 |
-- |
| 13:14:22 |
16.9 -0.05 |
900 |
83,880 |
-- |
| 13:13:32 |
16.9 -0.05 |
1,100 |
82,980 |
-- |
| 13:12:07 |
16.9 -0.05 |
1,050 |
81,880 |
-- |
| 13:11:35 |
16.9 -0.05 |
1,000 |
79,880 |
-- |
| 13:10:33 |
16.9 -0.05 |
10 |
78,880 |
-- |
| 13:10:26 |
16.9 -0.05 |
400 |
78,870 |
-- |
| 13:09:05 |
16.9 -0.05 |
20 |
78,470 |
-- |
| 13:08:54 |
16.9 -0.05 |
50 |
78,450 |
-- |
| 13:08:49 |
16.9 -0.05 |
500 |
78,400 |
-- |
| 13:08:27 |
16.85 -0.10 |
10 |
77,900 |
-- |
| 13:08:26 |
16.9 -0.05 |
20 |
77,890 |
-- |
| 13:08:25 |
16.9 -0.05 |
900 |
77,870 |
-- |
| 13:08:13 |
16.9 -0.05 |
10 |
76,970 |
-- |
| 13:07:29 |
16.9 -0.05 |
1,150 |
76,960 |
-- |
| 13:07:06 |
16.9 -0.05 |
10 |
74,960 |
-- |
| 13:07:03 |
16.9 -0.05 |
20 |
74,950 |
-- |
| 13:06:09 |
16.9 -0.05 |
400 |
74,930 |
-- |
| 13:05:52 |
16.9 -0.05 |
20 |
74,530 |
-- |
| 13:05:42 |
16.85 -0.10 |
400 |
74,030 |
-- |
| 13:05:25 |
16.9 -0.05 |
980 |
73,630 |
-- |
| 13:05:13 |
16.85 -0.10 |
6,490 |
72,630 |
-- |
| 13:05:04 |
16.9 -0.05 |
60 |
62,630 |
-- |
| 13:02:54 |
16.9 -0.05 |
170 |
62,570 |
-- |
| 13:00:48 |
16.9 -0.05 |
40 |
62,280 |
-- |
| 13:00:37 |
16.9 -0.05 |
20 |
62,240 |
-- |
| 11:28:35 |
16.9 -0.05 |
70 |
62,220 |
-- |
| 11:23:57 |
16.9 -0.05 |
20 |
61,920 |
-- |
| 11:23:17 |
16.9 -0.05 |
10 |
61,890 |
-- |
| 11:22:46 |
16.9 -0.05 |
370 |
61,880 |
-- |
| 11:16:41 |
16.85 -0.10 |
440 |
61,510 |
-- |
| 11:15:14 |
16.9 -0.05 |
10 |
61,060 |
-- |
| 11:14:57 |
16.9 -0.05 |
260 |
61,050 |
-- |
| 11:14:14 |
16.9 -0.05 |
330 |
60,790 |
-- |
| 11:13:33 |
16.9 -0.05 |
10 |
60,300 |
-- |
| 11:12:48 |
16.9 -0.05 |
1,000 |
60,290 |
-- |
| 11:10:32 |
16.9 -0.05 |
10 |
59,280 |
-- |
| 11:04:46 |
16.85 -0.10 |
250 |
59,270 |
-- |
| 11:03:28 |
16.9 -0.05 |
10 |
59,020 |
-- |
| 10:53:43 |
16.9 -0.05 |
100 |
59,010 |
-- |
| 10:52:28 |
16.9 -0.05 |
130 |
58,910 |
-- |
| 10:49:29 |
16.9 -0.05 |
40 |
58,780 |
-- |
| 10:46:25 |
16.9 -0.05 |
60 |
58,740 |
-- |
| 10:41:40 |
16.9 -0.05 |
10 |
58,680 |
-- |
| 10:35:18 |
16.9 -0.05 |
150 |
58,670 |
-- |
| 10:34:35 |
16.85 -0.10 |
20 |
58,520 |
-- |
| 10:34:04 |
16.9 -0.05 |
300 |
58,500 |
-- |
| 10:33:58 |
16.9 -0.05 |
1,500 |
58,200 |
-- |
| 10:33:56 |
16.9 -0.05 |
380 |
56,140 |
-- |
| 10:31:16 |
16.9 -0.05 |
20 |
53,140 |
-- |
| 10:30:36 |
16.9 -0.05 |
250 |
53,120 |
-- |
| 10:30:01 |
16.9 -0.05 |
300 |
52,870 |
-- |
| 10:27:09 |
16.95 +0.00 |
10 |
52,570 |
-- |
| 10:20:55 |
16.9 -0.05 |
250 |
52,560 |
-- |
| 10:20:32 |
16.85 -0.10 |
340 |
45,600 |
-- |
| 10:19:42 |
16.9 -0.05 |
10 |
45,260 |
-- |
| 10:19:36 |
16.85 -0.10 |
300 |
45,250 |
-- |
| 10:17:41 |
16.85 -0.10 |
140 |
44,950 |
-- |
| 10:16:14 |
16.9 -0.05 |
100 |
44,700 |
-- |
| 10:13:00 |
16.85 -0.10 |
10 |
44,590 |
-- |
| 10:12:57 |
16.85 -0.10 |
150 |
44,580 |
-- |
| 10:12:40 |
16.85 -0.10 |
20 |
44,430 |
-- |
| 10:11:57 |
16.85 -0.10 |
10 |
44,410 |
-- |
| 10:11:42 |
16.9 -0.05 |
30 |
44,400 |
-- |
| 10:09:59 |
16.9 -0.05 |
60 |
44,370 |
-- |
| 10:08:50 |
16.9 -0.05 |
50 |
44,310 |
-- |
| 10:08:06 |
16.9 -0.05 |
10 |
44,260 |
-- |
| 10:06:35 |
16.9 -0.05 |
30 |
44,250 |
-- |
| 09:58:18 |
16.9 -0.05 |
760 |
44,220 |
-- |
| 09:56:19 |
16.9 -0.05 |
10 |
43,460 |
-- |
| 09:55:49 |
16.9 -0.05 |
100 |
43,350 |
-- |
| 09:55:28 |
16.9 -0.05 |
200 |
43,250 |
-- |
| 09:55:23 |
16.9 -0.05 |
1,000 |
43,050 |
-- |
| 09:53:41 |
16.9 -0.05 |
10 |
42,050 |
-- |
| 09:52:12 |
16.9 -0.05 |
1,420 |
42,040 |
-- |
| 09:49:02 |
16.9 -0.05 |
420 |
38,040 |
-- |
| 09:44:14 |
16.95 +0.00 |
100 |
36,370 |
-- |
| 09:43:05 |
16.95 +0.00 |
300 |
36,270 |
-- |
| 09:42:59 |
16.9 -0.05 |
50 |
35,970 |
-- |
| 09:42:52 |
16.9 -0.05 |
20 |
35,920 |
-- |
| 09:42:40 |
16.9 -0.05 |
10 |
35,890 |
-- |
| 09:42:23 |
16.9 -0.05 |
100 |
35,880 |
-- |
| 09:42:13 |
16.9 -0.05 |
60 |
35,780 |
-- |
| 09:41:52 |
16.9 -0.05 |
100 |
35,580 |
-- |
| 09:40:53 |
16.9 -0.05 |
10 |
35,480 |
-- |
| 09:40:36 |
16.9 -0.05 |
30 |
34,480 |
-- |
| 09:40:21 |
16.9 -0.05 |
20 |
34,450 |
-- |
| 09:40:20 |
16.9 -0.05 |
10 |
34,430 |
-- |
| 09:40:18 |
16.9 -0.05 |
100 |
34,420 |
-- |
| 09:39:24 |
16.9 -0.05 |
1,750 |
33,170 |
-- |
| 09:39:24 |
16.95 +0.00 |
300 |
33,470 |
-- |
| 09:39:23 |
16.9 -0.05 |
100 |
30,270 |
-- |
| 09:39:03 |
16.95 +0.00 |
500 |
30,170 |
-- |
| 09:39:02 |
16.95 +0.00 |
10 |
29,670 |
-- |
| 09:38:21 |
17 +0.05 |
240 |
29,640 |
-- |
| 09:38:15 |
16.95 +0.00 |
20 |
29,040 |
-- |
| 09:38:06 |
16.95 +0.00 |
100 |
28,400 |
-- |
| 09:37:49 |
16.95 +0.00 |
280 |
28,300 |
-- |
| 09:37:00 |
17 +0.05 |
100 |
27,240 |
-- |
| 09:36:40 |
17 +0.05 |
500 |
27,140 |
-- |
| 09:36:13 |
17 +0.05 |
100 |
26,640 |
-- |
| 09:35:37 |
17 +0.05 |
10 |
26,540 |
-- |
| 09:34:27 |
17 +0.05 |
1,000 |
26,530 |
-- |
| 09:33:11 |
17.05 +0.10 |
230 |
25,530 |
-- |
| 09:32:56 |
17.05 +0.10 |
2,000 |
24,530 |
-- |
| 09:32:42 |
17.05 +0.10 |
3,860 |
22,530 |
-- |
| 09:32:32 |
16.95 +0.00 |
2,000 |
17,530 |
-- |
| 09:31:50 |
16.95 +0.00 |
220 |
15,530 |
-- |
| 09:31:34 |
16.95 +0.00 |
500 |
15,310 |
-- |
| 09:30:36 |
16.95 +0.00 |
50 |
14,810 |
-- |
| 09:30:26 |
16.95 +0.00 |
1,000 |
14,760 |
-- |
| 09:30:06 |
16.95 +0.00 |
50 |
13,760 |
-- |
| 09:28:04 |
17 +0.05 |
990 |
12,520 |
-- |
| 09:28:04 |
17.05 +0.10 |
390 |
13,530 |
-- |
| 09:27:59 |
17 +0.05 |
10 |
11,530 |
-- |
| 09:27:50 |
17.05 +0.10 |
600 |
11,520 |
-- |
| 09:27:33 |
17.05 +0.10 |
380 |
10,920 |
-- |
| 09:27:23 |
17 +0.05 |
300 |
9,920 |
-- |
| 09:26:22 |
17 +0.05 |
200 |
9,420 |
-- |
| 09:24:51 |
16.95 +0.00 |
40 |
9,220 |
-- |
| 09:24:42 |
16.95 +0.00 |
90 |
9,180 |
-- |
| 09:24:24 |
16.95 +0.00 |
300 |
9,090 |
-- |
| 09:24:13 |
16.95 +0.00 |
20 |
8,790 |
-- |
| 09:24:06 |
16.95 +0.00 |
130 |
8,770 |
-- |
| 09:22:26 |
17 +0.05 |
10 |
8,210 |
-- |
| 09:21:03 |
17 +0.05 |
100 |
8,200 |
-- |
| 09:19:20 |
17.05 +0.10 |
20 |
8,100 |
-- |
| 09:18:38 |
17.1 +0.15 |
50 |
8,080 |
-- |
| 09:17:56 |
17.05 +0.10 |
10 |
8,030 |
-- |
| 09:17:09 |
17 +0.05 |
200 |
8,020 |
-- |
| 09:16:35 |
17 +0.05 |
300 |
7,820 |
-- |
| 09:15:11 |
16.95 +0.00 |
7,520 |
7,520 |
-- |
(*) 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.