TIN MỚI!

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: 53.00 Max: 55.20 Min: 52.00 Mở cửa: 52.00
Đóng cửa: 53.40 +0.4 (+0.75%) Tổng khối lượng: 147,490

Tổng hợp

Giá Khối lượng Tỷ trọng
52.00 5,500 3.73 (%)
52.10 960 0.65 (%)
52.20 8,570 5.81 (%)
52.30 10,690 7.25 (%)
52.40 8,870 6.01 (%)
52.50 23,900 16.2 (%)
52.60 130 0.09 (%)
52.70 3,170 2.15 (%)
52.80 2,210 1.5 (%)
52.90 6,550 4.44 (%)
53.00 10,670 7.23 (%)
53.10 7,490 5.08 (%)
53.30 1,040 0.71 (%)
53.40 32,310 21.91 (%)
54.00 1,010 0.68 (%)
54.50 420 0.28 (%)
55.20 24,000 16.27 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:52 53.40 +0.40 (+0.75%) 13,900 147,520 9.42 (%)
14:29:42 53.30 +0.30 (+0.57%) 180 133,620 0.12 (%)
14:29:16 53.30 +0.30 (+0.57%) 20 133,440 0.01 (%)
14:29:14 53.40 +0.40 (+0.75%) 100 133,420 0.07 (%)
14:28:23 53.30 +0.30 (+0.57%) 10 133,320 0.01 (%)
14:28:16 53.30 +0.30 (+0.57%) 790 133,310 0.54 (%)
14:26:48 52.90 -0.10 (-0.19%) 20 132,520 0.01 (%)
14:22:19 52.80 -0.20 (-0.38%) 500 132,500 0.34 (%)
14:19:50 53.30 +0.30 (+0.57%) 30 132,000 0.02 (%)
14:18:47 52.70 -0.30 (-0.57%) 10 131,970 0.01 (%)
14:17:52 52.70 -0.30 (-0.57%) 1,500 131,960 1.02 (%)
14:16:12 53.40 +0.40 (+0.75%) 600 130,460 0.41 (%)
14:15:42 53.10 +0.10 (+0.19%) 50 129,860 0.03 (%)
14:15:24 53.00 0.00 (0.00%) 330 129,810 0.22 (%)
14:14:50 52.90 -0.10 (-0.19%) 30 129,480 0.02 (%)
14:14:10 52.90 -0.10 (-0.19%) 10 129,450 0.01 (%)
14:14:09 52.90 -0.10 (-0.19%) 50 129,440 0.03 (%)
14:13:15 52.90 -0.10 (-0.19%) 240 129,390 0.16 (%)
14:13:13 52.70 -0.30 (-0.57%) 10 129,150 0.01 (%)
14:13:11 52.70 -0.30 (-0.57%) 80 129,140 0.05 (%)
14:11:52 52.90 -0.10 (-0.19%) 920 129,060 0.62 (%)
14:11:51 52.80 -0.20 (-0.38%) 110 128,140 0.07 (%)
14:11:38 52.70 -0.30 (-0.57%) 110 128,030 0.07 (%)
14:10:53 52.90 -0.10 (-0.19%) 100 127,920 0.07 (%)
14:09:17 52.80 -0.20 (-0.38%) 10 127,820 0.01 (%)
14:09:15 52.80 -0.20 (-0.38%) 410 127,810 0.28 (%)
14:09:11 52.70 -0.30 (-0.57%) 10 127,400 0.01 (%)
14:09:09 52.70 -0.30 (-0.57%) 110 127,390 0.07 (%)
14:05:46 52.70 -0.30 (-0.57%) 10 127,280 0.01 (%)
14:05:38 52.70 -0.30 (-0.57%) 20 127,270 0.01 (%)
14:05:37 52.70 -0.30 (-0.57%) 100 127,250 0.07 (%)
14:01:26 52.70 -0.30 (-0.57%) 10 127,150 0.01 (%)
14:01:25 52.70 -0.30 (-0.57%) 30 127,140 0.02 (%)
14:00:45 52.60 -0.40 (-0.75%) 20 127,110 0.01 (%)
14:00:44 52.60 -0.40 (-0.75%) 100 127,090 0.07 (%)
14:00:23 52.70 -0.30 (-0.57%) 50 126,990 0.03 (%)
14:00:10 52.70 -0.30 (-0.57%) 10 126,940 0.01 (%)
14:00:06 52.70 -0.30 (-0.57%) 40 126,930 0.03 (%)
14:00:02 52.70 -0.30 (-0.57%) 100 126,890 0.07 (%)
13:59:28 52.60 -0.40 (-0.75%) 10 126,790 0.01 (%)
13:59:14 52.70 -0.30 (-0.57%) 110 126,780 0.07 (%)
13:58:56 52.80 -0.20 (-0.38%) 830 126,670 0.56 (%)
13:58:44 52.80 -0.20 (-0.38%) 10 125,840 0.01 (%)
13:58:38 52.80 -0.20 (-0.38%) 120 125,830 0.08 (%)
13:57:14 52.90 -0.10 (-0.19%) 3,000 125,710 2.03 (%)
13:56:47 53.00 0.00 (0.00%) 1,830 122,710 1.24 (%)
13:56:17 53.00 0.00 (0.00%) 40 120,880 0.03 (%)
13:56:11 53.00 0.00 (0.00%) 200 120,840 0.14 (%)
13:56:10 53.00 0.00 (0.00%) 1,000 120,640 0.68 (%)
13:55:20 53.10 +0.10 (+0.19%) 250 119,640 0.17 (%)
13:55:17 53.10 +0.10 (+0.19%) 40 119,390 0.03 (%)
13:55:16 53.10 +0.10 (+0.19%) 200 119,350 0.14 (%)
13:55:15 53.10 +0.10 (+0.19%) 1,000 119,150 0.68 (%)
13:55:04 53.40 +0.40 (+0.75%) 40 118,150 0.03 (%)
13:54:13 53.10 +0.10 (+0.19%) 10 118,110 0.01 (%)
13:54:12 53.10 +0.10 (+0.19%) 90 118,100 0.06 (%)
13:54:11 53.10 +0.10 (+0.19%) 450 118,010 0.31 (%)
13:53:47 53.10 +0.10 (+0.19%) 2,250 117,560 1.53 (%)
13:50:56 53.10 +0.10 (+0.19%) 30 115,310 0.02 (%)
13:50:11 53.10 +0.10 (+0.19%) 10 115,280 0.01 (%)
13:50:10 53.10 +0.10 (+0.19%) 200 115,270 0.14 (%)
13:50:09 53.10 +0.10 (+0.19%) 1,000 115,070 0.68 (%)
13:50:08 53.40 +0.40 (+0.75%) 180 114,070 0.12 (%)
13:49:38 53.40 +0.40 (+0.75%) 3,000 113,890 2.03 (%)
13:49:37 53.40 +0.40 (+0.75%) 190 110,890 0.13 (%)
13:48:07 53.40 +0.40 (+0.75%) 3,000 110,700 2.03 (%)
13:42:52 53.40 +0.40 (+0.75%) 20 107,700 0.01 (%)
13:42:51 53.40 +0.40 (+0.75%) 200 107,680 0.14 (%)
13:42:50 53.40 +0.40 (+0.75%) 1,000 107,480 0.68 (%)
13:42:45 53.40 +0.40 (+0.75%) 20 106,480 0.01 (%)
13:42:43 53.40 +0.40 (+0.75%) 100 106,460 0.07 (%)
13:41:52 53.40 +0.40 (+0.75%) 40 106,360 0.03 (%)
13:41:51 53.40 +0.40 (+0.75%) 200 106,320 0.14 (%)
13:41:50 53.40 +0.40 (+0.75%) 1,040 106,120 0.71 (%)
13:41:49 53.40 +0.40 (+0.75%) 5,180 105,080 3.51 (%)
13:39:29 53.00 0.00 (0.00%) 40 99,900 0.03 (%)
13:39:28 53.00 0.00 (0.00%) 200 99,860 0.14 (%)
13:39:26 53.00 0.00 (0.00%) 1,000 99,660 0.68 (%)
13:36:24 53.40 +0.40 (+0.75%) 20 98,660 0.01 (%)
13:36:23 53.40 +0.40 (+0.75%) 1,000 98,640 0.68 (%)
13:35:53 53.40 +0.40 (+0.75%) 30 97,640 0.02 (%)
13:35:52 53.40 +0.40 (+0.75%) 160 97,610 0.11 (%)
13:35:51 53.40 +0.40 (+0.75%) 790 97,450 0.54 (%)
13:35:26 53.30 +0.30 (+0.57%) 10 96,660 0.01 (%)
13:28:05 53.40 +0.40 (+0.75%) 260 96,650 0.18 (%)
13:27:44 53.40 +0.40 (+0.75%) 20 96,390 0.01 (%)
13:27:43 53.40 +0.40 (+0.75%) 120 96,370 0.08 (%)
13:27:42 53.40 +0.40 (+0.75%) 600 96,250 0.41 (%)
13:19:36 53.40 +0.40 (+0.75%) 500 95,650 0.34 (%)
13:18:51 54.00 +1.00 (+1.89%) 110 95,150 0.07 (%)
13:18:50 54.00 +1.00 (+1.89%) 890 95,040 0.6 (%)
13:18:33 53.10 +0.10 (+0.19%) 1,910 94,150 1.3 (%)
13:12:52 54.00 +1.00 (+1.89%) 10 92,240 0.01 (%)
13:09:05 54.50 +1.50 (+2.83%) 70 92,230 0.05 (%)
13:07:45 54.50 +1.50 (+2.83%) 10 92,160 0.01 (%)
13:07:03 54.50 +1.50 (+2.83%) 40 92,150 0.03 (%)
13:07:02 54.50 +1.50 (+2.83%) 300 92,110 0.2 (%)
11:29:23 55.20 +2.20 (+4.15%) 1,000 91,810 0.68 (%)
11:29:06 55.20 +2.20 (+4.15%) 23,000 90,810 15.59 (%)
11:26:00 52.50 -0.50 (-0.94%) 20 67,810 0.01 (%)
11:25:59 52.50 -0.50 (-0.94%) 140 67,790 0.09 (%)
11:25:57 52.50 -0.50 (-0.94%) 740 67,650 0.5 (%)
11:23:39 52.50 -0.50 (-0.94%) 2,200 66,910 1.49 (%)
11:23:32 52.30 -0.70 (-1.32%) 1,970 64,710 1.34 (%)
11:23:16 52.30 -0.70 (-1.32%) 10 62,740 0.01 (%)
11:23:15 52.30 -0.70 (-1.32%) 60 62,730 0.04 (%)
11:23:14 52.30 -0.70 (-1.32%) 320 62,670 0.22 (%)
11:23:13 52.30 -0.70 (-1.32%) 1,600 62,350 1.08 (%)
11:22:01 52.30 -0.70 (-1.32%) 20 60,750 0.01 (%)
11:22:00 52.30 -0.70 (-1.32%) 100 60,730 0.07 (%)
11:21:59 52.30 -0.70 (-1.32%) 520 60,630 0.35 (%)
11:21:58 52.30 -0.70 (-1.32%) 2,600 60,110 1.76 (%)
11:21:46 52.40 -0.60 (-1.13%) 10 57,510 0.01 (%)
11:21:01 52.40 -0.60 (-1.13%) 80 57,500 0.05 (%)
11:20:59 52.40 -0.60 (-1.13%) 420 57,420 0.28 (%)
11:20:28 52.40 -0.60 (-1.13%) 600 57,000 0.41 (%)
11:20:04 52.40 -0.60 (-1.13%) 1,740 56,400 1.18 (%)
11:19:13 52.50 -0.50 (-0.94%) 60 54,660 0.04 (%)
11:18:56 52.50 -0.50 (-0.94%) 20 54,600 0.01 (%)
11:18:55 52.50 -0.50 (-0.94%) 110 54,580 0.07 (%)
11:18:31 52.50 -0.50 (-0.94%) 170 54,470 0.12 (%)
11:17:51 52.50 -0.50 (-0.94%) 10 54,300 0.01 (%)
11:17:40 52.50 -0.50 (-0.94%) 70 54,290 0.05 (%)
11:17:04 52.50 -0.50 (-0.94%) 90 54,220 0.06 (%)
11:15:35 52.40 -0.60 (-1.13%) 260 54,130 0.18 (%)
11:14:29 52.40 -0.60 (-1.13%) 980 53,870 0.66 (%)
11:11:56 52.40 -0.60 (-1.13%) 20 52,890 0.01 (%)
11:11:55 52.40 -0.60 (-1.13%) 100 52,870 0.07 (%)
11:11:54 52.40 -0.60 (-1.13%) 500 52,770 0.34 (%)
11:11:08 52.40 -0.60 (-1.13%) 10 52,270 0.01 (%)
11:11:07 52.40 -0.60 (-1.13%) 80 52,260 0.05 (%)
11:11:06 52.40 -0.60 (-1.13%) 400 52,180 0.27 (%)
11:11:05 52.40 -0.60 (-1.13%) 2,000 51,780 1.36 (%)
11:10:30 52.50 -0.50 (-0.94%) 130 49,780 0.09 (%)
11:09:38 52.70 -0.30 (-0.57%) 100 49,650 0.07 (%)
11:09:26 52.50 -0.50 (-0.94%) 40 49,550 0.03 (%)
11:09:25 52.50 -0.50 (-0.94%) 220 49,510 0.15 (%)
11:09:24 52.50 -0.50 (-0.94%) 1,100 49,290 0.75 (%)
11:09:23 52.50 -0.50 (-0.94%) 5,510 48,190 3.74 (%)
11:08:26 52.70 -0.30 (-0.57%) 760 42,680 0.52 (%)
11:08:20 52.80 -0.20 (-0.38%) 20 41,920 0.01 (%)
11:08:19 52.80 -0.20 (-0.38%) 100 41,900 0.07 (%)
10:57:44 52.90 -0.10 (-0.19%) 10 41,800 0.01 (%)
10:57:42 52.90 -0.10 (-0.19%) 50 41,790 0.03 (%)
10:54:33 52.80 -0.20 (-0.38%) 20 41,740 0.01 (%)
10:51:33 53.00 0.00 (0.00%) 10 41,720 0.01 (%)
10:49:30 53.00 0.00 (0.00%) 20 41,710 0.01 (%)
10:35:13 53.00 0.00 (0.00%) 80 41,690 0.05 (%)
10:34:51 53.00 0.00 (0.00%) 5,920 41,610 4.01 (%)
10:34:43 52.90 -0.10 (-0.19%) 2,000 35,690 1.36 (%)
10:31:48 52.50 -0.50 (-0.94%) 70 33,690 0.05 (%)
10:30:28 52.30 -0.70 (-1.32%) 190 33,620 0.13 (%)
10:27:21 52.50 -0.50 (-0.94%) 850 33,430 0.58 (%)
10:26:21 52.50 -0.50 (-0.94%) 670 32,580 0.45 (%)
10:24:47 52.50 -0.50 (-0.94%) 20 31,910 0.01 (%)
10:21:51 52.50 -0.50 (-0.94%) 60 31,890 0.04 (%)
10:18:52 52.50 -0.50 (-0.94%) 530 31,830 0.36 (%)
10:18:45 52.50 -0.50 (-0.94%) 100 31,300 0.07 (%)
10:18:40 52.50 -0.50 (-0.94%) 900 31,200 0.61 (%)
10:18:21 52.50 -0.50 (-0.94%) 500 30,300 0.34 (%)
10:18:07 52.30 -0.70 (-1.32%) 200 29,800 0.14 (%)
10:18:06 52.50 -0.50 (-0.94%) 100 29,600 0.07 (%)
10:13:51 52.20 -0.80 (-1.51%) 10 29,500 0.01 (%)
10:13:20 52.30 -0.70 (-1.32%) 1,000 29,490 0.68 (%)
10:11:58 52.30 -0.70 (-1.32%) 2,000 28,490 1.36 (%)
10:11:32 52.20 -0.80 (-1.51%) 330 26,490 0.22 (%)
10:11:25 52.20 -0.80 (-1.51%) 2,670 26,160 1.81 (%)
10:08:23 52.20 -0.80 (-1.51%) 500 23,490 0.34 (%)
10:06:21 52.20 -0.80 (-1.51%) 150 22,990 0.1 (%)
10:05:51 52.30 -0.70 (-1.32%) 100 22,840 0.07 (%)
10:02:43 52.40 -0.60 (-1.13%) 150 22,740 0.1 (%)
09:57:25 52.50 -0.50 (-0.94%) 100 22,590 0.07 (%)
09:57:18 52.40 -0.60 (-1.13%) 260 22,490 0.18 (%)
09:56:24 52.40 -0.60 (-1.13%) 240 22,230 0.16 (%)
09:56:06 52.40 -0.60 (-1.13%) 260 21,990 0.18 (%)
09:54:56 52.40 -0.60 (-1.13%) 100 21,730 0.07 (%)
09:53:31 52.20 -0.80 (-1.51%) 600 21,630 0.41 (%)
09:52:54 52.40 -0.60 (-1.13%) 140 21,030 0.09 (%)
09:52:07 52.40 -0.60 (-1.13%) 160 20,890 0.11 (%)
09:51:43 52.40 -0.60 (-1.13%) 10 20,730 0.01 (%)
09:51:28 52.20 -0.80 (-1.51%) 1,500 20,720 1.02 (%)
09:51:13 52.40 -0.60 (-1.13%) 330 19,220 0.22 (%)
09:48:26 52.40 -0.60 (-1.13%) 20 18,890 0.01 (%)
09:47:17 52.80 -0.20 (-0.38%) 80 18,870 0.05 (%)
09:42:47 52.90 -0.10 (-0.19%) 20 18,790 0.01 (%)
09:40:28 52.20 -0.80 (-1.51%) 500 18,770 0.34 (%)
09:36:39 52.50 -0.50 (-0.94%) 50 18,270 0.03 (%)
09:36:05 52.50 -0.50 (-0.94%) 10 18,220 0.01 (%)
09:36:02 52.20 -0.80 (-1.51%) 190 18,210 0.13 (%)
09:35:56 52.50 -0.50 (-0.94%) 10 18,020 0.01 (%)
09:35:39 52.50 -0.50 (-0.94%) 70 18,010 0.05 (%)
09:32:58 52.50 -0.50 (-0.94%) 10 17,940 0.01 (%)
09:32:39 52.50 -0.50 (-0.94%) 910 17,930 0.62 (%)
09:32:38 52.50 -0.50 (-0.94%) 2,590 17,020 1.76 (%)
09:32:31 52.50 -0.50 (-0.94%) 410 14,430 0.28 (%)
09:32:13 52.50 -0.50 (-0.94%) 3,000 14,020 2.03 (%)
09:31:52 52.50 -0.50 (-0.94%) 10 11,020 0.01 (%)
09:31:51 52.50 -0.50 (-0.94%) 20 11,010 0.01 (%)
09:28:23 52.50 -0.50 (-0.94%) 10 10,960 0.01 (%)
09:26:49 52.50 -0.50 (-0.94%) 20 10,950 0.01 (%)
09:26:19 52.10 -0.90 (-1.70%) 50 10,930 0.03 (%)
09:26:17 52.50 -0.50 (-0.94%) 260 10,880 0.18 (%)
09:24:33 52.50 -0.50 (-0.94%) 10 10,620 0.01 (%)
09:23:51 52.00 -1.00 (-1.89%) 3,000 10,610 2.03 (%)
09:23:50 52.10 -0.90 (-1.70%) 110 7,610 0.07 (%)
09:23:11 52.20 -0.80 (-1.51%) 1,890 7,500 1.28 (%)
09:22:28 52.50 -0.50 (-0.94%) 1,970 5,610 1.34 (%)
09:18:39 52.20 -0.80 (-1.51%) 10 3,640 0.01 (%)
09:18:22 52.20 -0.80 (-1.51%) 210 3,630 0.14 (%)
09:16:51 52.20 -0.80 (-1.51%) 10 3,420 0.01 (%)
09:16:15 52.10 -0.90 (-1.70%) 800 3,410 0.54 (%)
09:15:52 52.50 -0.50 (-0.94%) 10 2,610 0.01 (%)
09:15:44 52.90 -0.10 (-0.19%) 100 2,600 0.07 (%)
09:15:38 52.00 -1.00 (-1.89%) 2,500 2,500 1.7 (%)

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.
Theo Trí thức trẻ
VCCorp Copyright 2007 - Công ty Cổ phần VCCorp.
Tầng 17, 19, 20, 21 Tòa nhà Center Building - Hapulico Complex
Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.
Giấy phép thiết lập trang thông tin điện tử tổng hợp trên internet số 1084/GP-STTTT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 16 tháng 4 năm 2014.
Ban biên tập CafeF, Tầng 21, tòa nhà Center Building.
Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.
Điện thoại: 04 7309 5555 Máy lẻ 41292. Fax: 04-39744082
Email: info@cafef.vn
Ghi rõ nguồn "CafeF" khi phát hành lại thông tin từ kênh thông tin này.
 
Liên hệ quảng cáo: Ms. Hương
Mobile: 0934 252 233
Email: doanhnghiep@admicro.vn
Hỗ trợ & CSKH : Ms. Thơm
Mobile: 01268 269 779
 
Thỏa thuận chia sẻ nội dung