Bảng giá giao dịch

Chi tiết khớp lệnh

Thời gian	Giá khớp	+/-	Khối Lượng	Tổng KL
09:10	2,001.84	672.28	316,201	316,201
09:13	2,002.44	672.88	950,000	1,266,201
09:15	2,008.08	678.52	2,995,728	4,261,929
09:16	2,012.08	682.52	1,486,742	5,748,671
09:17	2,014.11	684.55	1,578,705	7,327,376
09:18	2,012.21	682.65	2,357,995	9,685,371
09:19	2,010.42	680.86	2,141,941	11,827,312
09:20	2,008.71	679.15	1,816,889	13,644,201
09:21	2,008	678.44	1,527,986	15,172,187
09:22	2,005.57	676.01	1,153,320	16,325,507
09:23	2,004.32	674.76	1,116,013	17,441,520
09:24	2,001.58	672.02	1,072,996	18,514,516
09:25	2,001.20	671.64	963,141	19,477,657
09:26	2,001.12	671.56	1,532,823	21,010,480
09:27	2,003.53	673.97	1,142,747	22,153,227
09:28	2,006.67	677.11	1,422,074	23,575,301
09:29	2,005.17	675.61	1,002,078	24,577,379
09:30	2,004.75	675.19	988,418	25,565,797
09:31	2,004.75	675.19	1,926,398	27,492,195
09:32	2,006.17	676.61	4,284,206	31,776,401
09:33	2,008.38	678.82	2,827,442	34,603,843
09:34	2,009.38	679.82	1,827,216	36,431,059
09:35	2,012.33	682.77	2,727,574	39,158,633
09:36	2,013.45	683.89	1,666,275	40,824,908
09:37	2,011.57	682.01	2,505,165	43,330,073
09:38	2,013.92	684.36	2,302,297	45,632,370
09:39	2,013.40	683.84	1,635,224	47,267,594
09:40	2,013.60	684.04	1,621,121	48,888,715
09:41	2,014.31	684.75	2,172,531	51,061,246
09:42	2,013.54	683.98	2,299,414	53,360,660
09:43	2,012.28	682.72	1,943,548	55,304,208
09:44	2,011.05	681.49	2,043,732	57,347,940
09:45	2,011.42	681.86	1,490,683	58,838,623
09:46	2,012.99	683.43	1,252,550	60,091,173
09:47	2,012.38	682.82	1,081,437	61,172,610
09:48	2,010.94	681.38	1,274,999	62,447,609
09:49	2,010.86	681.30	969,090	63,416,699
09:50	2,010.16	680.60	952,819	64,369,518
09:51	2,010.04	680.48	1,132,983	65,502,501
09:52	2,009.78	680.22	741,188	66,243,689
09:53	2,010.41	680.85	650,231	66,893,920
09:54	2,010.51	680.95	610,256	67,504,176
09:55	2,010.53	680.97	860,649	68,364,825
09:56	2,009.03	679.47	787,697	69,152,522
09:57	2,009.56	680.00	931,543	70,084,065
09:58	2,008.33	678.77	929,297	71,013,362
09:59	2,008.14	678.58	766,961	71,780,323
10:10	2,008.33	678.77	11,866,091	83,646,414
10:11	2,007.79	678.23	1,958,097	85,604,511
10:12	2,007.99	678.43	1,772,459	87,376,970
10:13	2,008.53	678.97	730,367	88,107,337
10:14	2,009.37	679.81	1,935,737	90,043,074
10:15	2,009.33	679.77	1,787,600	91,830,674
10:16	2,009.68	680.12	1,999,180	93,829,854
10:17	2,009.34	679.78	1,475,949	95,305,803
10:18	2,007.12	677.56	1,428,771	96,734,574
10:19	2,006.52	676.96	895,414	97,629,988
10:20	2,005.52	675.96	991,250	98,621,238
10:21	2,005.11	675.55	732,960	99,354,198
10:22	2,004.87	675.31	481,339	99,835,537
10:23	2,005.16	675.60	630,328	100,465,865
10:24	2,004.75	675.19	1,869,833	102,335,698
10:25	2,005.02	675.46	778,064	103,113,762
10:26	2,004.53	674.97	2,246,004	105,359,766
10:27	2,004.25	674.69	2,347,432	107,707,198
10:28	2,004.42	674.86	1,125,174	108,832,372
10:29	2,004.56	675.00	964,981	109,797,353
10:30	2,003.69	674.13	857,516	110,654,869
10:31	2,004.21	674.65	798,420	111,453,289
10:32	2,004.24	674.68	846,957	112,300,246
10:33	2,004.18	674.62	660,550	112,960,796
10:34	2,004.96	675.40	1,347,930	114,308,726
10:35	2,005.75	676.19	2,596,564	116,905,290
10:36	2,007.38	677.82	2,963,422	119,868,712
10:37	2,007.99	678.43	1,947,129	121,815,841
10:38	2,007.71	678.15	2,572,777	124,388,618
10:39	2,008.35	678.79	800,229	125,188,847
10:40	2,007.62	678.06	656,115	125,844,962
10:41	2,007.66	678.10	1,054,540	126,899,502
10:42	2,007.99	678.43	2,173,372	129,072,874
10:43	2,007.72	678.16	582,128	129,655,002
10:44	2,007.91	678.35	1,105,032	130,760,034
10:45	2,008.69	679.13	681,968	131,442,002
10:46	2,008.09	678.53	8,168,976	139,610,978
10:47	2,007.13	677.57	3,403,924	143,014,902
10:48	2,007.02	677.46	1,412,360	144,427,262
10:49	2,006.11	676.55	724,683	145,151,945
10:50	2,005.72	676.16	623,609	145,775,554
10:51	2,005.55	675.99	520,251	146,295,805
10:52	2,005.74	676.18	426,451	146,722,256
10:53	2,005.22	675.66	487,360	147,209,616
10:54	2,005.75	676.19	840,401	148,050,017
10:55	2,005.11	675.55	387,032	148,437,049
10:56	2,004.99	675.43	516,172	148,953,221
10:57	2,004.92	675.36	958,087	149,911,308
10:58	2,006.23	676.67	588,291	150,499,599
10:59	2,006.53	676.97	521,209	151,020,808
11:10	2,006.38	676.82	8,280,164	159,300,972
11:11	2,005.74	676.18	583,261	159,884,233
11:12	2,006.24	676.68	439,993	160,324,226
11:13	2,005.89	676.33	619,243	160,943,469
11:14	2,005.96	676.40	482,577	161,426,046
11:15	2,005.95	676.39	544,403	161,970,449
11:16	2,006.08	676.52	515,852	162,486,301
11:17	2,005.73	676.17	887,093	163,373,394
11:18	2,005.73	676.17	667,911	164,041,305
11:19	2,005.59	676.03	428,791	164,470,096
11:20	2,005.84	676.28	384,172	164,854,268
11:21	2,005.93	676.37	739,707	165,593,975
11:22	2,006.20	676.64	664,464	166,258,439
11:23	2,006.04	676.48	506,354	166,764,793
11:24	2,006.44	676.88	536,654	167,301,447
11:25	2,007.14	677.58	610,727	167,912,174
11:26	2,007.10	677.54	514,459	168,426,633
11:27	2,006.74	677.18	460,224	168,886,857
11:28	2,006.51	676.95	439,772	169,326,629
11:29	2,006.60	677.04	716,676	170,043,305
11:30	2,006.94	677.38	140,836	170,184,141
13:10	2,009.13	679.57	14,830,437	185,014,578
13:11	2,008.89	679.33	884,401	185,898,979
13:12	2,008.88	679.32	1,487,665	187,386,644
13:13	2,009.45	679.89	908,502	188,295,146
13:14	2,009.57	680.01	955,056	189,250,202
13:15	2,009.23	679.67	961,993	190,212,195
13:16	2,008.43	678.87	1,035,075	191,247,270
13:17	2,008.84	679.28	1,191,493	192,438,763
13:18	2,007.56	678.00	1,304,891	193,743,654
13:19	2,008.72	679.16	975,134	194,718,788
13:20	2,008.27	678.71	885,423	195,604,211
13:21	2,007.84	678.28	552,606	196,156,817
13:22	2,007.18	677.62	856,584	197,013,401
13:23	2,006.63	677.07	2,111,873	199,125,274
13:24	2,006.04	676.48	4,122,227	203,247,501
13:25	2,005.41	675.85	884,761	204,132,262
13:26	2,004.88	675.32	730,273	204,862,535
13:27	2,003.93	674.37	1,612,595	206,475,130
13:28	2,002.94	673.38	1,142,203	207,617,333
13:29	2,002.04	672.48	840,276	208,457,609
13:30	2,001.40	671.84	1,861,862	210,319,471
13:31	2,002.56	673.00	1,020,750	211,340,221
13:32	2,003.33	673.77	948,758	212,288,979
13:33	2,004.54	674.98	1,876,196	214,165,175
13:34	2,005.51	675.95	1,003,421	215,168,596
13:35	2,004.98	675.42	1,089,561	216,258,157
13:36	2,005.87	676.31	568,637	216,826,794
13:37	2,005.67	676.11	646,283	217,473,077
13:38	2,006.41	676.85	1,091,280	218,564,357
13:39	2,005.93	676.37	1,231,222	219,795,579
13:40	2,005.10	675.54	843,388	220,638,967
13:41	2,005.10	675.54	506,488	221,145,455
13:42	2,005.22	675.66	2,632,494	223,777,949
13:43	2,005.91	676.35	798,910	224,576,859
13:44	2,006.25	676.69	831,849	225,408,708
13:45	2,006.53	676.97	1,279,033	226,687,741
13:46	2,007	677.44	964,439	227,652,180
13:47	2,007.54	677.98	738,427	228,390,607
13:48	2,008.49	678.93	1,426,825	229,817,432
13:49	2,008.13	678.57	1,059,870	230,877,302
13:50	2,008.24	678.68	1,308,407	232,185,709
13:51	2,007.35	677.79	1,100,409	233,286,118
13:52	2,006.94	677.38	1,571,366	234,857,484
13:53	2,006.82	677.26	1,212,433	236,069,917
13:54	2,006.27	676.71	1,318,787	237,388,704
13:55	2,006	676.44	1,469,588	238,858,292
13:56	2,005.87	676.31	2,386,791	241,245,083
13:57	2,005.03	675.47	1,951,467	243,196,550
13:58	2,005.27	675.71	1,862,471	245,059,021
13:59	2,005.56	676.00	1,692,145	246,751,166
14:10	2,010.19	680.63	20,112,500	266,863,666
14:11	2,009.17	679.61	2,172,269	269,035,935
14:12	2,009.41	679.85	1,777,534	270,813,469
14:13	2,007.11	677.55	2,341,029	273,154,498
14:14	2,006.75	677.19	1,849,663	275,004,161
14:15	2,005.95	676.39	2,241,357	277,245,518
14:16	2,005.51	675.95	1,983,274	279,228,792
14:17	2,006.69	677.13	2,246,007	281,474,799
14:18	2,006.37	676.81	1,215,165	282,689,964
14:19	2,005.85	676.29	1,255,316	283,945,280
14:20	2,003.90	674.34	1,872,247	285,817,527
14:21	2,003.92	674.36	2,108,071	287,925,598
14:22	2,004.82	675.26	1,769,848	289,695,446
14:23	2,004.24	674.68	1,605,446	291,300,892
14:24	2,004.90	675.34	1,802,972	293,103,864
14:25	2,005.90	676.34	2,206,431	295,310,295
14:26	2,007.59	678.03	4,165,490	299,475,785
14:27	2,007.89	678.33	3,025,380	302,501,165
14:28	2,008.84	679.28	2,885,966	305,387,131
14:29	2,009.29	679.73	3,183,420	308,570,551
14:30	2,009.67	680.11	2,862,052	311,432,603
14:32	2,008.32	678.76	58,000	311,490,603
14:36	2,009.43	679.87	100,000	311,590,603
14:38	2,009.27	679.71	20,000	311,610,603
14:45	2,018.98	689.42	26,771,047	338,381,650