Đóng cửa
20.90 -0.05(-0.24 %)
Diễn biến khớp lệnh theo phiên
Biểu đồ theo Giá
Biểu đồ theo Khối lượng
| Tổng hợp |
| 20.85 |
5,200,000 |
23.22 |
| 20.90 |
4,870,000 |
21.75 |
| 20.95 |
9,350,000 |
41.76 |
| 21.15 |
80,000 |
0.36 |
| 21.00 |
2,890,000 |
12.91 |
| Chi tiết |
|
| Thời gian |
Giá |
Tỷ trọng |
| 14:44:46 |
20.9 -0.05 |
80,000 |
24,130,000 |
-- |
| 14:44:46 |
20.9 -0.05 |
50,000 |
24,050,000 |
-- |
| 14:44:46 |
20.9 -0.05 |
100,000 |
23,950,000 |
-- |
| 14:44:46 |
20.9 -0.05 |
20,000 |
24,150,000 |
-- |
| 14:31:31 |
20.9 -0.05 |
300,000 |
23,850,000 |
-- |
| 14:30:32 |
20.9 -0.05 |
200,000 |
23,850,000 |
-- |
| 14:29:49 |
20.85 -0.10 |
150,000 |
23,850,000 |
-- |
| 14:29:02 |
20.9 -0.05 |
320,000 |
23,850,000 |
-- |
| 14:26:11 |
20.9 -0.05 |
50,000 |
23,530,000 |
-- |
| 14:23:19 |
20.9 -0.05 |
40,000 |
23,480,000 |
-- |
| 14:23:19 |
20.9 -0.05 |
60,000 |
23,440,000 |
-- |
| 14:20:31 |
20.9 -0.05 |
10,000 |
22,940,000 |
-- |
| 14:20:31 |
20.9 -0.05 |
50,000 |
22,940,000 |
-- |
| 14:20:31 |
20.9 -0.05 |
300,000 |
23,380,000 |
-- |
| 14:20:31 |
20.9 -0.05 |
140,000 |
23,380,000 |
-- |
| 14:20:30 |
20.85 -0.10 |
50,000 |
22,580,000 |
-- |
| 14:20:30 |
20.85 -0.10 |
100,000 |
22,880,000 |
-- |
| 14:20:30 |
20.85 -0.10 |
70,000 |
22,510,000 |
-- |
| 14:18:13 |
20.9 -0.05 |
50,000 |
22,440,000 |
-- |
| 14:16:20 |
20.85 -0.10 |
30,000 |
22,390,000 |
-- |
| 14:12:56 |
20.9 -0.05 |
20,000 |
21,890,000 |
-- |
| 14:09:22 |
20.85 -0.10 |
100,000 |
20,500,000 |
-- |
| 14:09:22 |
20.85 -0.10 |
20,000 |
21,870,000 |
-- |
| 14:09:22 |
20.85 -0.10 |
20,000 |
20,390,000 |
-- |
| 14:09:22 |
20.85 -0.10 |
20,000 |
21,020,000 |
-- |
| 14:09:22 |
20.85 -0.10 |
2,800,000 |
20,370,000 |
-- |
| 14:09:22 |
20.85 -0.10 |
10,000 |
20,400,000 |
-- |
| 14:09:22 |
20.85 -0.10 |
500,000 |
21,000,000 |
-- |
| 14:09:22 |
20.85 -0.10 |
200,000 |
21,220,000 |
-- |
| 14:09:22 |
20.85 -0.10 |
630,000 |
21,870,000 |
-- |
| 14:09:21 |
20.85 -0.10 |
500,000 |
17,470,000 |
-- |
| 14:09:06 |
20.9 -0.05 |
30,000 |
16,870,000 |
-- |
| 14:08:15 |
20.9 -0.05 |
240,000 |
16,840,000 |
-- |
| 14:08:10 |
20.9 -0.05 |
20,000 |
16,600,000 |
-- |
| 14:06:40 |
20.9 -0.05 |
10,000 |
16,580,000 |
-- |
| 14:02:52 |
20.9 -0.05 |
500,000 |
16,570,000 |
-- |
| 14:02:52 |
20.9 -0.05 |
100,000 |
16,570,000 |
-- |
| 14:02:52 |
20.9 -0.05 |
80,000 |
15,970,000 |
-- |
| 13:53:54 |
20.9 -0.05 |
10,000 |
15,810,000 |
-- |
| 13:51:47 |
20.95 +0.00 |
420,000 |
15,710,000 |
-- |
| 13:51:47 |
20.95 +0.00 |
80,000 |
15,790,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
50,000 |
14,150,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
300,000 |
14,800,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
20,000 |
13,520,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
10,000 |
13,560,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
300,000 |
13,980,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
100,000 |
14,910,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
110,000 |
13,520,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
10,000 |
13,550,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
50,000 |
13,640,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
20,000 |
13,680,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
20,000 |
14,000,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
100,000 |
14,150,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
50,000 |
14,200,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
10,000 |
14,910,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
10,000 |
14,920,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
10,000 |
14,930,000 |
-- |
| 13:50:40 |
20.9 -0.05 |
260,000 |
15,290,000 |
-- |
| 13:45:07 |
20.95 +0.00 |
80,000 |
13,390,000 |
-- |
| 13:42:10 |
20.95 +0.00 |
200,000 |
13,310,000 |
-- |
| 13:38:56 |
20.95 +0.00 |
40,000 |
13,070,000 |
-- |
| 13:38:56 |
20.95 +0.00 |
10,000 |
13,110,000 |
-- |
| 13:38:56 |
20.95 +0.00 |
140,000 |
13,030,000 |
-- |
| 13:38:56 |
20.95 +0.00 |
10,000 |
13,100,000 |
-- |
| 13:36:55 |
21 +0.05 |
100,000 |
12,750,000 |
-- |
| 13:31:59 |
21 +0.05 |
60,000 |
12,650,000 |
-- |
| 13:27:53 |
21 +0.05 |
20,000 |
12,590,000 |
-- |
| 13:27:29 |
20.95 +0.00 |
20,000 |
12,570,000 |
-- |
| 13:27:01 |
21 +0.05 |
10,000 |
12,550,000 |
-- |
| 13:24:05 |
21 +0.05 |
180,000 |
12,520,000 |
-- |
| 13:21:22 |
21 +0.05 |
500,000 |
12,340,000 |
-- |
| 13:15:23 |
20.95 +0.00 |
50,000 |
11,840,000 |
-- |
| 13:11:29 |
20.95 +0.00 |
80,000 |
11,790,000 |
-- |
| 13:11:29 |
20.95 +0.00 |
10,000 |
11,700,000 |
-- |
| 11:26:40 |
20.95 +0.00 |
100,000 |
11,290,000 |
-- |
| 11:23:22 |
20.95 +0.00 |
40,000 |
11,190,000 |
-- |
| 11:18:43 |
21 +0.05 |
10,000 |
11,140,000 |
-- |
| 11:18:43 |
21 +0.05 |
190,000 |
11,130,000 |
-- |
| 11:18:26 |
21 +0.05 |
40,000 |
10,880,000 |
-- |
| 11:18:26 |
21 +0.05 |
100,000 |
10,880,000 |
-- |
| 11:18:26 |
21 +0.05 |
60,000 |
10,940,000 |
-- |
| 11:17:49 |
21 +0.05 |
10,000 |
10,740,000 |
-- |
| 11:17:49 |
21 +0.05 |
70,000 |
10,670,000 |
-- |
| 11:17:49 |
21 +0.05 |
10,000 |
10,730,000 |
-- |
| 11:17:47 |
21 +0.05 |
120,000 |
10,470,000 |
-- |
| 11:17:47 |
21 +0.05 |
130,000 |
10,600,000 |
-- |
| 11:17:45 |
21 +0.05 |
110,000 |
10,350,000 |
-- |
| 11:17:43 |
21 +0.05 |
70,000 |
10,240,000 |
-- |
| 11:17:43 |
21 +0.05 |
30,000 |
10,170,000 |
-- |
| 11:17:42 |
21 +0.05 |
90,000 |
10,140,000 |
-- |
| 11:17:41 |
21 +0.05 |
80,000 |
10,050,000 |
-- |
| 11:17:39 |
21 +0.05 |
70,000 |
9,970,000 |
-- |
| 11:17:38 |
21 +0.05 |
60,000 |
9,900,000 |
-- |
| 11:17:37 |
21 +0.05 |
50,000 |
9,840,000 |
-- |
| 11:17:30 |
20.95 +0.00 |
40,000 |
9,790,000 |
-- |
| 11:17:14 |
20.95 +0.00 |
10,000 |
9,750,000 |
-- |
| 11:16:17 |
20.95 +0.00 |
40,000 |
9,740,000 |
-- |
| 11:15:32 |
20.95 +0.00 |
10,000 |
9,700,000 |
-- |
| 11:14:45 |
20.95 +0.00 |
10,000 |
9,690,000 |
-- |
| 11:14:23 |
20.95 +0.00 |
50,000 |
9,680,000 |
-- |
| 11:13:31 |
20.95 +0.00 |
90,000 |
9,630,000 |
-- |
| 11:13:31 |
20.95 +0.00 |
10,000 |
9,540,000 |
-- |
| 11:13:00 |
20.95 +0.00 |
10,000 |
9,440,000 |
-- |
| 11:13:00 |
20.95 +0.00 |
90,000 |
9,530,000 |
-- |
| 11:12:14 |
20.95 +0.00 |
2,570,000 |
9,100,000 |
-- |
| 11:12:14 |
20.95 +0.00 |
10,000 |
9,260,000 |
-- |
| 11:12:14 |
20.95 +0.00 |
20,000 |
9,280,000 |
-- |
| 11:12:14 |
20.95 +0.00 |
30,000 |
9,380,000 |
-- |
| 11:12:14 |
20.95 +0.00 |
20,000 |
9,380,000 |
-- |
| 11:12:14 |
20.95 +0.00 |
30,000 |
9,410,000 |
-- |
| 11:12:14 |
20.95 +0.00 |
50,000 |
9,360,000 |
-- |
| 11:12:14 |
20.95 +0.00 |
20,000 |
9,430,000 |
-- |
| 11:11:41 |
20.95 +0.00 |
400,000 |
6,530,000 |
-- |
| 11:09:17 |
20.9 -0.05 |
200,000 |
6,130,000 |
-- |
| 11:09:13 |
20.95 +0.00 |
330,000 |
5,930,000 |
-- |
| 11:09:11 |
20.95 +0.00 |
30,000 |
5,600,000 |
-- |
| 11:07:33 |
20.95 +0.00 |
500,000 |
5,570,000 |
-- |
| 10:52:28 |
20.9 -0.05 |
100,000 |
5,070,000 |
-- |
| 10:46:00 |
20.9 -0.05 |
30,000 |
4,970,000 |
-- |
| 10:45:59 |
20.9 -0.05 |
20,000 |
4,940,000 |
-- |
| 10:45:36 |
20.9 -0.05 |
10,000 |
4,920,000 |
-- |
| 10:45:36 |
20.9 -0.05 |
40,000 |
4,920,000 |
-- |
| 10:45:09 |
20.95 +0.00 |
20,000 |
4,870,000 |
-- |
| 10:45:07 |
20.95 +0.00 |
20,000 |
4,850,000 |
-- |
| 10:45:01 |
20.95 +0.00 |
30,000 |
4,830,000 |
-- |
| 10:44:45 |
20.9 -0.05 |
190,000 |
4,800,000 |
-- |
| 10:44:45 |
20.9 -0.05 |
20,000 |
4,440,000 |
-- |
| 10:44:45 |
20.9 -0.05 |
50,000 |
4,510,000 |
-- |
| 10:44:15 |
20.95 +0.00 |
20,000 |
4,400,000 |
-- |
| 10:44:10 |
20.95 +0.00 |
30,000 |
4,380,000 |
-- |
| 10:44:05 |
20.95 +0.00 |
30,000 |
4,350,000 |
-- |
| 10:43:51 |
20.95 +0.00 |
10,000 |
4,320,000 |
-- |
| 10:43:45 |
20.95 +0.00 |
130,000 |
4,310,000 |
-- |
| 10:43:17 |
20.95 +0.00 |
100,000 |
4,180,000 |
-- |
| 10:41:05 |
20.95 +0.00 |
20,000 |
4,080,000 |
-- |
| 10:38:20 |
20.95 +0.00 |
500,000 |
4,010,000 |
-- |
| 10:38:20 |
20.95 +0.00 |
210,000 |
3,510,000 |
-- |
| 10:38:20 |
20.95 +0.00 |
20,000 |
4,030,000 |
-- |
| 10:38:20 |
20.95 +0.00 |
30,000 |
4,060,000 |
-- |
| 10:27:54 |
20.95 +0.00 |
90,000 |
3,300,000 |
-- |
| 10:21:48 |
20.95 +0.00 |
100,000 |
3,200,000 |
-- |
| 10:20:14 |
21 +0.05 |
20,000 |
3,100,000 |
-- |
| 10:16:07 |
20.95 +0.00 |
200,000 |
2,670,000 |
-- |
| 10:16:07 |
20.95 +0.00 |
50,000 |
2,230,000 |
-- |
| 10:16:07 |
20.95 +0.00 |
100,000 |
2,230,000 |
-- |
| 10:16:07 |
20.95 +0.00 |
240,000 |
2,470,000 |
-- |
| 10:16:07 |
20.95 +0.00 |
10,000 |
2,680,000 |
-- |
| 10:16:07 |
20.95 +0.00 |
10,000 |
2,690,000 |
-- |
| 10:16:07 |
20.95 +0.00 |
390,000 |
3,080,000 |
-- |
| 10:14:42 |
21 +0.05 |
70,000 |
2,080,000 |
-- |
| 10:13:16 |
21 +0.05 |
70,000 |
1,980,000 |
-- |
| 10:13:16 |
21 +0.05 |
30,000 |
2,010,000 |
-- |
| 10:12:49 |
20.95 +0.00 |
40,000 |
1,910,000 |
-- |
| 10:03:19 |
20.95 +0.00 |
10,000 |
1,870,000 |
-- |
| 09:52:20 |
21 +0.05 |
20,000 |
1,770,000 |
-- |
| 09:41:43 |
21 +0.05 |
10,000 |
1,750,000 |
-- |
| 09:41:43 |
21 +0.05 |
490,000 |
1,740,000 |
-- |
| 09:40:30 |
20.95 +0.00 |
10,000 |
1,250,000 |
-- |
| 09:39:01 |
21 +0.05 |
10,000 |
1,240,000 |
-- |
| 09:33:11 |
20.95 +0.00 |
150,000 |
1,230,000 |
-- |
| 09:31:39 |
20.95 +0.00 |
50,000 |
1,080,000 |
-- |
| 09:31:04 |
20.95 +0.00 |
20,000 |
830,000 |
-- |
| 09:27:59 |
20.95 +0.00 |
380,000 |
810,000 |
-- |
| 09:27:59 |
20.95 +0.00 |
100,000 |
430,000 |
-- |
| 09:21:33 |
21.15 +0.20 |
80,000 |
310,000 |
-- |
| 09:14:47 |
20.95 +0.00 |
20,000 |
30,000 |
-- |
| 09:14:47 |
20.95 +0.00 |
70,000 |
100,000 |
-- |
| 09:14:47 |
20.95 +0.00 |
30,000 |
130,000 |
-- |
| 09:14:47 |
20.95 +0.00 |
80,000 |
210,000 |
-- |
| 09:13:14 |
20.95 +0.00 |
210,000 |
0 |
-- |
| 09:12:51 |
20.95 +0.00 |
130,000 |
0 |
-- |
| 09:01:16 |
20.95 +0.00 |
30,000 |
0 |
-- |
| 09:01:08 |
20.95 +0.00 |
10,000 |
0 |
-- |
(*) 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.