MỚI NHẤT!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK CTD - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 36.75 Max: 37.60 Min: 36.55 Mở cửa: 36.90
Đóng cửa: 36.90 +0.1 (+0.41%) Tổng khối lượng: 16,000

Tổng hợp

Giá Khối lượng Tỷ trọng
36.55 200 1.25 (%)
36.60 80 0.5 (%)
36.70 10 0.06 (%)
36.75 930 5.81 (%)
36.80 10 0.06 (%)
36.85 600 3.75 (%)
36.90 2,300 14.38 (%)
36.95 230 1.44 (%)
37.00 7,460 46.63 (%)
37.05 1,760 11.0 (%)
37.10 610 3.81 (%)
37.15 260 1.62 (%)
37.20 440 2.75 (%)
37.25 10 0.06 (%)
37.30 380 2.38 (%)
37.40 50 0.31 (%)
37.45 340 2.13 (%)
37.50 90 0.56 (%)
37.55 10 0.06 (%)
37.60 230 1.44 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:45 36.90 +0.15 (+0.41%) 350 16,000 2.19 (%)
14:29:42 37.10 +0.35 (+0.95%) 20 15,650 0.13 (%)
14:29:35 37.00 +0.25 (+0.68%) 30 15,630 0.19 (%)
14:28:17 37.00 +0.25 (+0.68%) 10 15,600 0.06 (%)
14:27:58 37.00 +0.25 (+0.68%) 30 15,590 0.19 (%)
14:27:12 37.00 +0.25 (+0.68%) 100 15,560 0.63 (%)
14:25:09 37.10 +0.35 (+0.95%) 20 15,460 0.13 (%)
14:24:20 37.30 +0.55 (+1.50%) 60 15,440 0.38 (%)
14:23:56 37.30 +0.55 (+1.50%) 20 15,380 0.13 (%)
14:20:27 37.30 +0.55 (+1.50%) 300 15,360 1.88 (%)
14:19:23 37.00 +0.25 (+0.68%) 30 15,060 0.19 (%)
14:17:48 37.00 +0.25 (+0.68%) 20 15,030 0.13 (%)
14:16:45 37.00 +0.25 (+0.68%) 30 15,010 0.19 (%)
14:13:54 37.00 +0.25 (+0.68%) 50 14,980 0.31 (%)
14:13:31 37.00 +0.25 (+0.68%) 30 14,930 0.19 (%)
14:11:46 37.00 +0.25 (+0.68%) 10 14,900 0.06 (%)
14:05:27 37.00 +0.25 (+0.68%) 60 14,890 0.37 (%)
14:03:50 37.00 +0.25 (+0.68%) 190 14,830 1.19 (%)
14:03:16 37.00 +0.25 (+0.68%) 20 14,640 0.13 (%)
14:03:00 37.00 +0.25 (+0.68%) 130 14,620 0.81 (%)
14:02:34 37.00 +0.25 (+0.68%) 100 14,490 0.63 (%)
14:02:03 37.00 +0.25 (+0.68%) 330 14,390 2.06 (%)
13:59:57 37.15 +0.40 (+1.09%) 70 14,060 0.44 (%)
13:57:09 37.10 +0.35 (+0.95%) 220 13,990 1.38 (%)
13:55:19 36.90 +0.15 (+0.41%) 20 13,770 0.13 (%)
13:52:36 37.10 +0.35 (+0.95%) 100 13,750 0.63 (%)
13:51:10 37.00 +0.25 (+0.68%) 200 13,650 1.25 (%)
13:49:52 36.90 +0.15 (+0.41%) 10 13,450 0.06 (%)
13:48:56 36.90 +0.15 (+0.41%) 140 13,440 0.88 (%)
13:46:51 36.90 +0.15 (+0.41%) 10 13,300 0.06 (%)
13:45:55 36.90 +0.15 (+0.41%) 90 13,290 0.56 (%)
13:42:45 36.90 +0.15 (+0.41%) 200 13,200 1.25 (%)
13:41:37 36.90 +0.15 (+0.41%) 130 13,000 0.81 (%)
13:36:10 36.95 +0.20 (+0.54%) 110 12,870 0.69 (%)
13:32:00 36.90 +0.15 (+0.41%) 20 12,760 0.12 (%)
13:31:13 36.85 +0.10 (+0.27%) 100 12,740 0.63 (%)
13:30:18 36.90 +0.15 (+0.41%) 200 12,640 1.25 (%)
13:30:00 36.90 +0.15 (+0.41%) 40 12,440 0.25 (%)
13:29:25 36.90 +0.15 (+0.41%) 50 12,400 0.31 (%)
13:29:12 37.00 +0.25 (+0.68%) 50 12,350 0.31 (%)
13:29:04 37.00 +0.25 (+0.68%) 120 12,300 0.75 (%)
13:28:53 37.00 +0.25 (+0.68%) 60 12,180 0.37 (%)
13:28:49 37.00 +0.25 (+0.68%) 80 12,120 0.5 (%)
13:28:46 37.00 +0.25 (+0.68%) 930 12,040 5.81 (%)
13:28:40 37.00 +0.25 (+0.68%) 500 11,110 3.13 (%)
13:28:37 37.00 +0.25 (+0.68%) 50 10,610 0.31 (%)
13:28:33 37.00 +0.25 (+0.68%) 200 10,560 1.25 (%)
13:28:30 37.00 +0.25 (+0.68%) 50 10,360 0.31 (%)
13:28:26 37.00 +0.25 (+0.68%) 90 10,310 0.56 (%)
13:28:25 37.00 +0.25 (+0.68%) 200 10,220 1.25 (%)
13:28:13 37.00 +0.25 (+0.68%) 2,000 10,020 12.5 (%)
13:28:04 37.00 +0.25 (+0.68%) 100 8,020 0.63 (%)
13:27:33 37.00 +0.25 (+0.68%) 10 7,920 0.06 (%)
13:27:32 37.05 +0.30 (+0.82%) 50 7,910 0.31 (%)
13:27:28 37.05 +0.30 (+0.82%) 100 7,860 0.63 (%)
13:26:37 37.05 +0.30 (+0.82%) 30 7,760 0.19 (%)
13:25:25 37.05 +0.30 (+0.82%) 50 7,730 0.31 (%)
13:24:06 37.10 +0.35 (+0.95%) 20 7,680 0.13 (%)
13:23:05 37.10 +0.35 (+0.95%) 110 7,660 0.69 (%)
13:22:12 37.05 +0.30 (+0.82%) 10 7,550 0.06 (%)
13:21:42 37.05 +0.30 (+0.82%) 60 7,540 0.38 (%)
13:21:36 37.05 +0.30 (+0.82%) 10 7,480 0.06 (%)
13:19:01 37.00 +0.25 (+0.68%) 100 7,470 0.63 (%)
13:18:19 37.05 +0.30 (+0.82%) 30 7,370 0.19 (%)
13:18:05 37.05 +0.30 (+0.82%) 70 7,340 0.44 (%)
13:17:53 37.00 +0.25 (+0.68%) 60 7,270 0.38 (%)
13:17:23 37.05 +0.30 (+0.82%) 20 7,210 0.12 (%)
13:14:50 37.05 +0.30 (+0.82%) 300 7,190 1.88 (%)
13:13:21 37.05 +0.30 (+0.82%) 60 6,890 0.38 (%)
13:13:00 37.05 +0.30 (+0.82%) 240 6,830 1.5 (%)
13:11:22 37.05 +0.30 (+0.82%) 20 6,590 0.13 (%)
13:09:37 37.05 +0.30 (+0.82%) 50 6,570 0.31 (%)
13:08:59 37.05 +0.30 (+0.82%) 280 6,520 1.75 (%)
13:08:06 37.05 +0.30 (+0.82%) 220 6,240 1.38 (%)
13:07:56 37.05 +0.30 (+0.82%) 10 6,020 0.06 (%)
13:05:07 37.05 +0.30 (+0.82%) 40 6,010 0.25 (%)
13:02:53 37.05 +0.30 (+0.82%) 40 5,970 0.25 (%)
11:24:24 37.25 +0.50 (+1.36%) 10 5,930 0.06 (%)
11:22:57 37.05 +0.30 (+0.82%) 20 5,920 0.13 (%)
11:05:18 37.00 +0.25 (+0.68%) 1,100 5,900 6.88 (%)
10:54:09 37.10 +0.35 (+0.95%) 50 4,800 0.31 (%)
10:50:58 37.20 +0.45 (+1.22%) 150 4,750 0.94 (%)
10:50:07 37.20 +0.45 (+1.22%) 100 4,600 0.63 (%)
10:49:05 37.10 +0.35 (+0.95%) 20 4,500 0.13 (%)
10:48:16 37.15 +0.40 (+1.09%) 90 4,480 0.56 (%)
10:48:03 37.15 +0.40 (+1.09%) 100 4,390 0.63 (%)
10:46:46 37.20 +0.45 (+1.22%) 190 4,290 1.19 (%)
10:46:13 37.40 +0.65 (+1.77%) 50 4,100 0.31 (%)
10:40:04 37.60 +0.85 (+2.31%) 40 4,050 0.25 (%)
10:39:51 37.60 +0.85 (+2.31%) 10 4,010 0.06 (%)
10:39:27 37.60 +0.85 (+2.31%) 150 4,000 0.94 (%)
10:38:42 37.55 +0.80 (+2.18%) 10 3,850 0.06 (%)
10:37:27 37.60 +0.85 (+2.31%) 30 3,840 0.19 (%)
10:37:22 37.50 +0.75 (+2.04%) 90 3,810 0.56 (%)
10:36:27 37.45 +0.70 (+1.90%) 340 3,720 2.13 (%)
10:36:15 37.10 +0.35 (+0.95%) 50 3,380 0.31 (%)
10:36:14 37.05 +0.30 (+0.82%) 50 3,330 0.31 (%)
10:36:05 37.00 +0.25 (+0.68%) 130 3,280 0.81 (%)
10:35:30 37.00 +0.25 (+0.68%) 100 3,150 0.63 (%)
10:35:10 36.95 +0.20 (+0.54%) 60 3,050 0.38 (%)
10:34:37 36.90 +0.15 (+0.41%) 50 2,990 0.31 (%)
10:34:16 36.80 +0.05 (+0.14%) 10 2,940 0.06 (%)
10:34:14 36.90 +0.15 (+0.41%) 170 2,930 1.06 (%)
10:14:07 36.75 0.00 (0.00%) 10 2,760 0.06 (%)
10:13:25 36.75 0.00 (0.00%) 30 2,750 0.19 (%)
10:11:02 36.75 0.00 (0.00%) 270 2,720 1.69 (%)
10:01:56 36.75 0.00 (0.00%) 20 2,450 0.13 (%)
09:59:15 36.75 0.00 (0.00%) 300 2,430 1.88 (%)
09:54:41 36.75 0.00 (0.00%) 300 2,130 1.88 (%)
09:52:39 36.90 +0.15 (+0.41%) 300 1,830 1.88 (%)
09:52:17 36.90 +0.15 (+0.41%) 50 1,530 0.31 (%)
09:52:11 37.00 +0.25 (+0.68%) 10 1,480 0.06 (%)
09:52:06 36.90 +0.15 (+0.41%) 120 1,470 0.75 (%)
09:48:43 37.00 +0.25 (+0.68%) 10 1,350 0.06 (%)
09:48:38 37.00 +0.25 (+0.68%) 50 1,340 0.31 (%)
09:48:00 37.00 +0.25 (+0.68%) 90 1,290 0.56 (%)
09:47:30 36.95 +0.20 (+0.54%) 60 1,200 0.38 (%)
09:46:23 36.90 +0.15 (+0.41%) 60 1,140 0.38 (%)
09:45:52 36.90 +0.15 (+0.41%) 50 1,080 0.31 (%)
09:39:48 36.70 -0.05 (-0.14%) 10 1,030 0.06 (%)
09:34:24 36.60 -0.15 (-0.41%) 80 1,020 0.5 (%)
09:31:18 36.55 -0.20 (-0.54%) 200 940 1.25 (%)
09:27:15 36.85 +0.10 (+0.27%) 360 740 2.25 (%)
09:23:04 36.85 +0.10 (+0.27%) 100 380 0.63 (%)
09:22:41 36.85 +0.10 (+0.27%) 40 280 0.25 (%)
09:18:32 36.90 +0.15 (+0.41%) 10 240 0.06 (%)
09:15:18 36.90 +0.15 (+0.41%) 230 230 1.44 (%)

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.