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: 68.30 Max: 69.00 Min: 67.50 Mở cửa: 68.90
Đóng cửa: 67.50 -0.8 (-1.17%) Tổng khối lượng: 33,940

Tổng hợp

Giá Khối lượng Tỷ trọng
67.50 2,810 8.28 (%)
67.80 30 0.09 (%)
68.00 5,750 16.94 (%)
68.10 740 2.18 (%)
68.20 2,870 8.46 (%)
68.30 5,020 14.79 (%)
68.40 2,150 6.33 (%)
68.50 4,130 12.17 (%)
68.60 3,880 11.43 (%)
68.70 2,200 6.48 (%)
68.80 1,480 4.36 (%)
68.90 1,000 2.95 (%)
69.00 1,880 5.54 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:26 67.50 -0.80 (-1.17%) 2,810 33,940 8.28 (%)
14:26:24 68.20 -0.10 (-0.15%) 60 31,130 0.18 (%)
14:23:42 68.20 -0.10 (-0.15%) 10 31,070 0.03 (%)
14:22:30 68.00 -0.30 (-0.44%) 100 31,060 0.29 (%)
14:21:09 68.00 -0.30 (-0.44%) 230 30,960 0.68 (%)
14:20:37 68.00 -0.30 (-0.44%) 90 30,730 0.27 (%)
14:19:30 68.00 -0.30 (-0.44%) 130 30,640 0.38 (%)
14:19:28 68.00 -0.30 (-0.44%) 10 30,510 0.03 (%)
14:19:13 68.00 -0.30 (-0.44%) 30 30,500 0.09 (%)
14:19:07 68.00 -0.30 (-0.44%) 120 30,470 0.35 (%)
14:19:05 68.00 -0.30 (-0.44%) 100 30,350 0.29 (%)
14:18:25 68.00 -0.30 (-0.44%) 10 30,250 0.03 (%)
14:18:23 68.00 -0.30 (-0.44%) 100 30,240 0.29 (%)
14:17:20 68.00 -0.30 (-0.44%) 10 30,140 0.03 (%)
14:16:43 67.80 -0.50 (-0.73%) 30 30,130 0.09 (%)
14:16:36 68.00 -0.30 (-0.44%) 30 30,100 0.09 (%)
14:16:10 68.00 -0.30 (-0.44%) 280 30,070 0.82 (%)
14:15:36 68.00 -0.30 (-0.44%) 360 29,790 1.06 (%)
14:15:35 68.00 -0.30 (-0.44%) 360 29,430 1.06 (%)
14:15:21 68.00 -0.30 (-0.44%) 150 29,070 0.44 (%)
14:15:09 68.00 -0.30 (-0.44%) 20 28,920 0.06 (%)
14:13:41 68.00 -0.30 (-0.44%) 500 28,900 1.47 (%)
14:13:24 68.00 -0.30 (-0.44%) 770 28,400 2.27 (%)
14:13:08 68.00 -0.30 (-0.44%) 400 27,630 1.18 (%)
14:12:41 68.00 -0.30 (-0.44%) 100 27,230 0.29 (%)
14:11:41 68.00 -0.30 (-0.44%) 350 27,130 1.03 (%)
14:11:15 68.10 -0.20 (-0.29%) 30 26,780 0.09 (%)
14:10:10 68.10 -0.20 (-0.29%) 10 26,750 0.03 (%)
14:09:20 68.00 -0.30 (-0.44%) 1,500 26,740 4.42 (%)
14:07:42 68.20 -0.10 (-0.15%) 500 25,240 1.47 (%)
14:07:09 68.30 0.00 (0.00%) 120 24,740 0.35 (%)
14:07:07 68.30 0.00 (0.00%) 880 24,620 2.59 (%)
14:04:58 68.40 +0.10 (+0.15%) 40 23,740 0.12 (%)
14:03:23 68.40 +0.10 (+0.15%) 10 23,700 0.03 (%)
14:03:22 68.40 +0.10 (+0.15%) 100 23,690 0.29 (%)
14:02:41 68.30 0.00 (0.00%) 130 23,590 0.38 (%)
13:59:43 68.60 +0.30 (+0.44%) 100 23,460 0.29 (%)
13:58:41 68.60 +0.30 (+0.44%) 60 23,360 0.18 (%)
13:53:51 68.30 0.00 (0.00%) 90 23,300 0.27 (%)
13:52:55 68.30 0.00 (0.00%) 500 23,210 1.47 (%)
13:52:45 68.50 +0.20 (+0.29%) 300 22,710 0.88 (%)
13:52:37 68.50 +0.20 (+0.29%) 20 22,410 0.06 (%)
13:50:44 68.60 +0.30 (+0.44%) 10 22,390 0.03 (%)
13:50:29 68.60 +0.30 (+0.44%) 40 22,380 0.12 (%)
13:49:49 68.60 +0.30 (+0.44%) 60 22,340 0.18 (%)
13:49:46 68.60 +0.30 (+0.44%) 400 22,280 1.18 (%)
13:48:48 68.70 +0.40 (+0.59%) 40 21,880 0.12 (%)
13:48:37 68.70 +0.40 (+0.59%) 50 21,840 0.15 (%)
13:48:00 68.70 +0.40 (+0.59%) 250 21,790 0.74 (%)
13:46:59 68.80 +0.50 (+0.73%) 40 21,540 0.12 (%)
13:46:43 68.80 +0.50 (+0.73%) 10 21,500 0.03 (%)
13:46:42 68.80 +0.50 (+0.73%) 100 21,490 0.29 (%)
13:45:49 68.80 +0.50 (+0.73%) 40 21,390 0.12 (%)
13:45:33 69.00 +0.70 (+1.02%) 10 21,350 0.03 (%)
13:45:32 69.00 +0.70 (+1.02%) 570 21,340 1.68 (%)
13:45:30 68.90 +0.60 (+0.88%) 10 20,770 0.03 (%)
13:45:29 68.90 +0.60 (+0.88%) 80 20,760 0.24 (%)
13:43:39 68.80 +0.50 (+0.73%) 30 20,680 0.09 (%)
13:42:34 68.80 +0.50 (+0.73%) 30 20,650 0.09 (%)
13:42:33 68.80 +0.50 (+0.73%) 270 20,620 0.8 (%)
13:41:34 68.80 +0.50 (+0.73%) 150 20,350 0.44 (%)
13:41:07 68.70 +0.40 (+0.59%) 50 20,200 0.15 (%)
13:40:56 68.70 +0.40 (+0.59%) 90 20,150 0.27 (%)
13:38:11 68.50 +0.20 (+0.29%) 50 20,060 0.15 (%)
13:37:16 68.50 +0.20 (+0.29%) 750 20,010 2.21 (%)
13:35:26 68.70 +0.40 (+0.59%) 60 19,260 0.18 (%)
13:34:57 68.70 +0.40 (+0.59%) 250 19,200 0.74 (%)
13:34:44 68.70 +0.40 (+0.59%) 50 18,950 0.15 (%)
13:32:27 68.70 +0.40 (+0.59%) 120 18,900 0.35 (%)
13:31:25 68.60 +0.30 (+0.44%) 160 18,780 0.47 (%)
13:30:28 68.60 +0.30 (+0.44%) 30 18,620 0.09 (%)
13:30:27 68.60 +0.30 (+0.44%) 200 18,590 0.59 (%)
13:30:18 68.60 +0.30 (+0.44%) 30 18,390 0.09 (%)
13:30:17 68.60 +0.30 (+0.44%) 200 18,360 0.59 (%)
13:28:52 68.60 +0.30 (+0.44%) 20 18,160 0.06 (%)
13:28:51 68.60 +0.30 (+0.44%) 1,190 18,140 3.51 (%)
13:25:20 68.40 +0.10 (+0.15%) 10 16,950 0.03 (%)
13:25:19 68.40 +0.10 (+0.15%) 100 16,940 0.29 (%)
13:24:44 68.30 0.00 (0.00%) 90 16,840 0.27 (%)
13:24:37 68.30 0.00 (0.00%) 200 16,750 0.59 (%)
13:17:44 68.40 +0.10 (+0.15%) 50 16,550 0.15 (%)
13:16:31 68.40 +0.10 (+0.15%) 10 16,500 0.03 (%)
13:16:30 68.40 +0.10 (+0.15%) 90 16,490 0.27 (%)
13:11:23 68.30 0.00 (0.00%) 100 16,400 0.29 (%)
13:07:31 68.30 0.00 (0.00%) 520 16,300 1.53 (%)
13:04:52 68.30 0.00 (0.00%) 10 15,780 0.03 (%)
13:04:50 68.30 0.00 (0.00%) 100 15,770 0.29 (%)
13:01:28 68.10 -0.20 (-0.29%) 700 15,670 2.06 (%)
13:01:23 68.20 -0.10 (-0.15%) 250 14,970 0.74 (%)
13:00:57 68.20 -0.10 (-0.15%) 70 14,720 0.21 (%)
11:29:46 68.20 -0.10 (-0.15%) 20 14,650 0.06 (%)
11:25:32 68.30 0.00 (0.00%) 10 14,630 0.03 (%)
11:25:31 68.30 0.00 (0.00%) 100 14,620 0.29 (%)
11:24:12 68.20 -0.10 (-0.15%) 120 14,520 0.35 (%)
11:21:58 68.20 -0.10 (-0.15%) 40 14,400 0.12 (%)
11:20:16 68.20 -0.10 (-0.15%) 70 14,360 0.21 (%)
11:17:16 68.20 -0.10 (-0.15%) 50 14,290 0.15 (%)
11:16:56 68.20 -0.10 (-0.15%) 20 14,240 0.06 (%)
11:16:33 68.20 -0.10 (-0.15%) 10 14,220 0.03 (%)
11:15:56 68.20 -0.10 (-0.15%) 110 14,210 0.32 (%)
11:10:26 68.30 0.00 (0.00%) 10 14,100 0.03 (%)
11:09:57 68.20 -0.10 (-0.15%) 70 14,090 0.21 (%)
11:08:39 68.20 -0.10 (-0.15%) 200 14,020 0.59 (%)
11:07:14 68.30 0.00 (0.00%) 20 13,820 0.06 (%)
11:05:45 68.20 -0.10 (-0.15%) 210 13,800 0.62 (%)
10:51:26 68.20 -0.10 (-0.15%) 200 13,590 0.59 (%)
10:50:26 68.20 -0.10 (-0.15%) 90 13,390 0.27 (%)
10:50:13 68.30 0.00 (0.00%) 10 13,300 0.03 (%)
10:49:42 68.30 0.00 (0.00%) 20 13,290 0.06 (%)
10:48:45 68.30 0.00 (0.00%) 10 13,270 0.03 (%)
10:48:44 68.30 0.00 (0.00%) 100 13,260 0.29 (%)
10:48:27 68.30 0.00 (0.00%) 10 13,160 0.03 (%)
10:48:26 68.30 0.00 (0.00%) 120 13,150 0.35 (%)
10:44:23 68.30 0.00 (0.00%) 10 13,030 0.03 (%)
10:37:48 68.30 0.00 (0.00%) 30 13,020 0.09 (%)
10:35:12 68.30 0.00 (0.00%) 20 12,990 0.06 (%)
10:33:52 68.20 -0.10 (-0.15%) 10 12,970 0.03 (%)
10:33:42 68.20 -0.10 (-0.15%) 300 12,960 0.88 (%)
10:33:17 68.20 -0.10 (-0.15%) 310 12,660 0.91 (%)
10:32:47 68.30 0.00 (0.00%) 30 12,350 0.09 (%)
10:31:29 68.30 0.00 (0.00%) 10 12,320 0.03 (%)
10:31:17 68.20 -0.10 (-0.15%) 150 12,310 0.44 (%)
10:30:10 68.30 0.00 (0.00%) 20 12,160 0.06 (%)
10:30:07 68.30 0.00 (0.00%) 440 12,140 1.3 (%)
10:30:02 68.30 0.00 (0.00%) 530 11,700 1.56 (%)
10:29:28 68.30 0.00 (0.00%) 300 11,170 0.88 (%)
10:29:25 68.30 0.00 (0.00%) 10 10,870 0.03 (%)
10:27:06 68.30 0.00 (0.00%) 90 10,860 0.27 (%)
10:24:48 68.40 +0.10 (+0.15%) 40 10,770 0.12 (%)
10:23:57 68.40 +0.10 (+0.15%) 30 10,730 0.09 (%)
10:23:56 68.40 +0.10 (+0.15%) 240 10,700 0.71 (%)
10:23:34 68.30 0.00 (0.00%) 380 10,460 1.12 (%)
10:21:19 68.40 +0.10 (+0.15%) 50 10,080 0.15 (%)
10:19:12 68.40 +0.10 (+0.15%) 70 10,030 0.21 (%)
10:18:33 68.40 +0.10 (+0.15%) 340 9,960 1.0 (%)
10:17:52 68.40 +0.10 (+0.15%) 50 9,620 0.15 (%)
10:17:51 68.40 +0.10 (+0.15%) 340 9,570 1.0 (%)
10:17:16 68.40 +0.10 (+0.15%) 200 9,230 0.59 (%)
10:14:29 68.40 +0.10 (+0.15%) 100 9,030 0.29 (%)
10:12:20 68.50 +0.20 (+0.29%) 10 8,930 0.03 (%)
10:12:19 68.50 +0.20 (+0.29%) 70 8,920 0.21 (%)
10:12:12 68.50 +0.20 (+0.29%) 300 8,850 0.88 (%)
10:11:40 68.50 +0.20 (+0.29%) 370 8,550 1.09 (%)
10:07:53 68.60 +0.30 (+0.44%) 20 8,180 0.06 (%)
10:07:49 68.60 +0.30 (+0.44%) 10 8,160 0.03 (%)
10:07:48 68.60 +0.30 (+0.44%) 100 8,150 0.29 (%)
10:07:37 68.50 +0.20 (+0.29%) 400 8,050 1.18 (%)
10:06:28 68.50 +0.20 (+0.29%) 130 7,650 0.38 (%)
10:03:25 68.60 +0.30 (+0.44%) 10 7,520 0.03 (%)
10:02:50 68.60 +0.30 (+0.44%) 40 7,510 0.12 (%)
10:02:49 68.60 +0.30 (+0.44%) 320 7,470 0.94 (%)
10:02:45 68.60 +0.30 (+0.44%) 70 7,150 0.21 (%)
10:01:07 68.60 +0.30 (+0.44%) 130 7,080 0.38 (%)
10:00:46 68.60 +0.30 (+0.44%) 90 6,950 0.27 (%)
09:58:02 68.50 +0.20 (+0.29%) 290 6,860 0.85 (%)
09:56:50 68.50 +0.20 (+0.29%) 50 6,570 0.15 (%)
09:54:57 68.50 +0.20 (+0.29%) 30 6,520 0.09 (%)
09:54:56 68.50 +0.20 (+0.29%) 10 6,490 0.03 (%)
09:54:55 68.50 +0.20 (+0.29%) 290 6,480 0.85 (%)
09:54:50 68.50 +0.20 (+0.29%) 200 6,190 0.59 (%)
09:54:47 68.50 +0.20 (+0.29%) 10 5,990 0.03 (%)
09:54:19 68.50 +0.20 (+0.29%) 230 5,980 0.68 (%)
09:54:12 68.60 +0.30 (+0.44%) 10 5,750 0.03 (%)
09:54:10 68.60 +0.30 (+0.44%) 80 5,740 0.24 (%)
09:53:34 68.60 +0.30 (+0.44%) 300 5,660 0.88 (%)
09:53:13 68.60 +0.30 (+0.44%) 200 5,360 0.59 (%)
09:52:59 68.70 +0.40 (+0.59%) 10 5,160 0.03 (%)
09:52:58 68.70 +0.40 (+0.59%) 100 5,150 0.29 (%)
09:52:37 68.70 +0.40 (+0.59%) 40 5,050 0.12 (%)
09:46:34 68.70 +0.40 (+0.59%) 10 5,010 0.03 (%)
09:44:53 68.70 +0.40 (+0.59%) 30 5,000 0.09 (%)
09:44:14 68.70 +0.40 (+0.59%) 10 4,970 0.03 (%)
09:41:26 68.70 +0.40 (+0.59%) 30 4,960 0.09 (%)
09:41:25 68.70 +0.40 (+0.59%) 270 4,930 0.8 (%)
09:39:06 68.70 +0.40 (+0.59%) 170 4,660 0.5 (%)
09:38:57 68.70 +0.40 (+0.59%) 300 4,490 0.88 (%)
09:37:52 68.70 +0.40 (+0.59%) 170 4,190 0.5 (%)
09:35:23 68.70 +0.40 (+0.59%) 50 4,020 0.15 (%)
09:33:58 68.80 +0.50 (+0.73%) 10 3,970 0.03 (%)
09:33:56 68.80 +0.50 (+0.73%) 120 3,960 0.35 (%)
09:31:52 68.80 +0.50 (+0.73%) 60 3,840 0.18 (%)
09:31:21 68.80 +0.50 (+0.73%) 300 3,780 0.88 (%)
09:31:12 68.80 +0.50 (+0.73%) 70 3,480 0.21 (%)
09:29:53 68.80 +0.50 (+0.73%) 100 3,410 0.29 (%)
09:29:42 68.80 +0.50 (+0.73%) 70 3,310 0.21 (%)
09:29:41 68.80 +0.50 (+0.73%) 60 3,240 0.18 (%)
09:29:21 68.80 +0.50 (+0.73%) 20 3,180 0.06 (%)
09:29:13 68.90 +0.60 (+0.88%) 230 3,160 0.68 (%)
09:26:43 68.90 +0.60 (+0.88%) 20 2,930 0.06 (%)
09:26:42 68.90 +0.60 (+0.88%) 200 2,910 0.59 (%)
09:25:50 69.00 +0.70 (+1.02%) 10 2,710 0.03 (%)
09:25:25 69.00 +0.70 (+1.02%) 40 2,700 0.12 (%)
09:25:24 69.00 +0.70 (+1.02%) 280 2,660 0.82 (%)
09:23:46 69.00 +0.70 (+1.02%) 100 2,380 0.29 (%)
09:23:26 69.00 +0.70 (+1.02%) 20 2,280 0.06 (%)
09:22:42 69.00 +0.70 (+1.02%) 60 2,260 0.18 (%)
09:22:40 69.00 +0.70 (+1.02%) 400 2,200 1.18 (%)
09:22:38 69.00 +0.70 (+1.02%) 20 1,800 0.06 (%)
09:22:37 69.00 +0.70 (+1.02%) 140 1,780 0.41 (%)
09:22:10 69.00 +0.70 (+1.02%) 30 1,640 0.09 (%)
09:22:08 69.00 +0.70 (+1.02%) 200 1,610 0.59 (%)
09:21:47 68.90 +0.60 (+0.88%) 280 1,410 0.82 (%)
09:21:27 68.70 +0.40 (+0.59%) 50 1,130 0.15 (%)
09:20:59 68.40 +0.10 (+0.15%) 280 1,080 0.82 (%)
09:20:57 68.50 +0.20 (+0.29%) 110 800 0.32 (%)
09:20:42 68.50 +0.20 (+0.29%) 30 690 0.09 (%)
09:20:39 68.50 +0.20 (+0.29%) 480 660 1.41 (%)
09:19:10 68.90 +0.60 (+0.88%) 30 180 0.09 (%)
09:18:52 68.90 +0.60 (+0.88%) 20 150 0.06 (%)
09:15:15 68.90 +0.60 (+0.88%) 130 130 0.38 (%)

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