TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK DCS - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 1.5 Max: 1.7 Min: 1.5 Mở cửa: 1.6 Đóng cửa: 1.7
Trung bình: 1.7 +0.2 (+10.33%) Tổng khối lượng: 3,685,100

Tổng hợp

Giá Khối lượng Tỷ trọng
1.50 358,600 9.73 (%)
1.60 1,086,800 29.49 (%)
1.70 2,239,700 60.78 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:59:14 1.7 +0.2 (+13.33%) 100 3,685,100 0.0 (%)
14:59:06 1.7 +0.2 (+13.33%) 100 3,685,000 0.0 (%)
14:58:00 1.7 +0.2 (+13.33%) 100 3,684,900 0.0 (%)
14:32:31 1.7 +0.2 (+13.33%) 800 3,684,800 0.02 (%)
14:31:29 1.7 +0.2 (+13.33%) 500 3,684,000 0.01 (%)
14:30:32 1.7 +0.2 (+13.33%) 2,800 3,683,500 0.08 (%)
14:25:20 1.7 +0.2 (+13.33%) 200 3,680,700 0.01 (%)
14:15:29 1.7 +0.2 (+13.33%) 100 3,680,500 0.0 (%)
14:06:21 1.7 +0.2 (+13.33%) 3,400 3,680,400 0.09 (%)
14:04:18 1.7 +0.2 (+13.33%) 10,000 3,677,000 0.27 (%)
13:58:25 1.7 +0.2 (+13.33%) 10,000 3,667,000 0.27 (%)
13:54:39 1.7 +0.2 (+13.33%) 4,000 3,657,000 0.11 (%)
13:42:09 1.7 +0.2 (+13.33%) 100 3,653,000 0.0 (%)
13:42:06 1.7 +0.2 (+13.33%) 20,000 3,652,900 0.54 (%)
13:41:34 1.7 +0.2 (+13.33%) 800 3,632,900 0.02 (%)
13:40:53 1.7 +0.2 (+13.33%) 1,000 3,632,100 0.03 (%)
13:37:10 1.7 +0.2 (+13.33%) 100 3,631,100 0.0 (%)
13:36:06 1.7 +0.2 (+13.33%) 200 3,631,000 0.01 (%)
13:34:22 1.7 +0.2 (+13.33%) 300 3,630,800 0.01 (%)
13:13:59 1.7 +0.2 (+13.33%) 1,400 3,630,500 0.04 (%)
13:03:35 1.7 +0.2 (+13.33%) 200 3,629,100 0.01 (%)
13:00:11 1.7 +0.2 (+13.33%) 500 3,628,900 0.01 (%)
13:00:08 1.7 +0.2 (+13.33%) 3,000 3,628,400 0.08 (%)
10:58:47 1.7 +0.2 (+13.33%) 500 3,625,400 0.01 (%)
10:50:26 1.7 +0.2 (+13.33%) 100 3,624,900 0.0 (%)
10:46:56 1.7 +0.2 (+13.33%) 2,700 3,624,800 0.07 (%)
10:24:24 1.7 +0.2 (+13.33%) 5,000 3,622,100 0.14 (%)
10:23:19 1.7 +0.2 (+13.33%) 400 3,617,100 0.01 (%)
10:23:03 1.7 +0.2 (+13.33%) 1,000 3,616,700 0.03 (%)
10:16:56 1.7 +0.2 (+13.33%) 24,000 3,615,700 0.65 (%)
10:14:35 1.7 +0.2 (+13.33%) 700 3,591,700 0.02 (%)
10:09:00 1.7 +0.2 (+13.33%) 5,000 3,591,000 0.14 (%)
10:04:13 1.7 +0.2 (+13.33%) 5,000 3,586,000 0.14 (%)
10:02:52 1.7 +0.2 (+13.33%) 800 3,581,000 0.02 (%)
10:00:40 1.7 +0.2 (+13.33%) 1,000 3,580,200 0.03 (%)
09:57:52 1.7 +0.2 (+13.33%) 600 3,579,200 0.02 (%)
09:55:42 1.7 +0.2 (+13.33%) 100 3,578,600 0.0 (%)
09:53:23 1.7 +0.2 (+13.33%) 5,000 3,578,500 0.14 (%)
09:51:49 1.7 +0.2 (+13.33%) 800 3,573,500 0.02 (%)
09:50:43 1.7 +0.2 (+13.33%) 7,000 3,572,700 0.19 (%)
09:49:57 1.7 +0.2 (+13.33%) 20,000 3,565,700 0.54 (%)
09:49:53 1.7 +0.2 (+13.33%) 100 3,545,700 0.0 (%)
09:49:00 1.7 +0.2 (+13.33%) 1,000 3,545,600 0.03 (%)
09:48:59 1.7 +0.2 (+13.33%) 300 3,544,600 0.01 (%)
09:48:37 1.7 +0.2 (+13.33%) 400 3,544,300 0.01 (%)
09:47:25 1.7 +0.2 (+13.33%) 46,700 3,543,900 1.27 (%)
09:47:23 1.7 +0.2 (+13.33%) 3,000 3,497,200 0.08 (%)
09:47:21 1.7 +0.2 (+13.33%) 1,000 3,494,200 0.03 (%)
09:47:20 1.7 +0.2 (+13.33%) 85,500 3,493,200 2.32 (%)
09:47:19 1.7 +0.2 (+13.33%) 50,000 3,407,700 1.36 (%)
09:47:18 1.7 +0.2 (+13.33%) 50,000 3,357,700 1.36 (%)
09:47:17 1.7 +0.2 (+13.33%) 12,300 3,307,700 0.33 (%)
09:47:16 1.7 +0.2 (+13.33%) 39,000 3,295,400 1.06 (%)
09:47:13 1.7 +0.2 (+13.33%) 320,000 3,256,400 8.68 (%)
09:47:09 1.7 +0.2 (+13.33%) 750,000 2,936,400 20.35 (%)
09:47:08 1.7 +0.2 (+13.33%) 900 2,186,400 0.02 (%)
09:47:04 1.7 +0.2 (+13.33%) 80,000 2,185,500 2.17 (%)
09:46:50 1.7 +0.2 (+13.33%) 46,100 2,105,500 1.25 (%)
09:46:32 1.7 +0.2 (+13.33%) 230,000 2,059,400 6.24 (%)
09:46:09 1.7 +0.2 (+13.33%) 180,100 1,829,400 4.89 (%)
09:46:08 1.7 +0.2 (+13.33%) 1,200 1,649,300 0.03 (%)
09:45:37 1.7 +0.2 (+13.33%) 1,000 1,648,100 0.03 (%)
09:42:17 1.7 +0.2 (+13.33%) 100 1,647,100 0.0 (%)
09:40:57 1.7 +0.2 (+13.33%) 100 1,647,000 0.0 (%)
09:40:27 1.7 +0.2 (+13.33%) 2,000 1,646,900 0.05 (%)
09:40:17 1.7 +0.2 (+13.33%) 100 1,644,900 0.0 (%)
09:39:53 1.6 +0.1 (+6.67%) 2,700 1,644,800 0.07 (%)
09:39:36 1.6 +0.1 (+6.67%) 100 1,642,100 0.0 (%)
09:33:23 1.7 +0.2 (+13.33%) 100 1,642,000 0.0 (%)
09:33:19 1.7 +0.2 (+13.33%) 100 1,641,900 0.0 (%)
09:33:14 1.7 +0.2 (+13.33%) 100 1,641,800 0.0 (%)
09:33:00 1.7 +0.2 (+13.33%) 8,600 1,641,700 0.23 (%)
09:32:42 1.7 +0.2 (+13.33%) 100 1,633,100 0.0 (%)
09:30:32 1.7 +0.2 (+13.33%) 6,000 1,633,000 0.16 (%)
09:29:28 1.7 +0.2 (+13.33%) 100 1,627,000 0.0 (%)
09:29:23 1.6 +0.1 (+6.67%) 100 1,626,900 0.0 (%)
09:28:49 1.7 +0.2 (+13.33%) 300 1,626,800 0.01 (%)
09:28:16 1.6 +0.1 (+6.67%) 1,000 1,626,500 0.03 (%)
09:27:46 1.6 +0.1 (+6.67%) 10,000 1,625,500 0.27 (%)
09:27:27 1.6 +0.1 (+6.67%) 3,600 1,615,500 0.1 (%)
09:27:11 1.6 +0.1 (+6.67%) 2,000 1,611,900 0.05 (%)
09:27:08 1.6 +0.1 (+6.67%) 1,000 1,609,900 0.03 (%)
09:26:37 1.6 +0.1 (+6.67%) 2,000 1,608,900 0.05 (%)
09:25:53 1.6 +0.1 (+6.67%) 10,000 1,606,900 0.27 (%)
09:23:23 1.6 +0.1 (+6.67%) 1,000 1,596,900 0.03 (%)
09:23:13 1.6 +0.1 (+6.67%) 3,000 1,595,900 0.08 (%)
09:22:58 1.6 +0.1 (+6.67%) 5,000 1,592,900 0.14 (%)
09:22:35 1.6 +0.1 (+6.67%) 130,000 1,587,900 3.53 (%)
09:22:13 1.6 +0.1 (+6.67%) 100 1,457,900 0.0 (%)
09:21:11 1.6 +0.1 (+6.67%) 5,600 1,457,800 0.15 (%)
09:20:23 1.6 +0.1 (+6.67%) 100,000 1,452,200 2.71 (%)
09:19:26 1.7 +0.2 (+13.33%) 1,000 1,352,200 0.03 (%)
09:19:19 1.7 +0.2 (+13.33%) 300 1,351,200 0.01 (%)
09:19:02 1.7 +0.2 (+13.33%) 5,000 1,350,900 0.14 (%)
09:18:57 1.7 +0.2 (+13.33%) 500 1,345,900 0.01 (%)
09:18:22 1.7 +0.2 (+13.33%) 500 1,345,400 0.01 (%)
09:17:51 1.7 +0.2 (+13.33%) 3,700 1,344,900 0.1 (%)
09:17:47 1.7 +0.2 (+13.33%) 600 1,341,200 0.02 (%)
09:16:23 1.7 +0.2 (+13.33%) 4,600 1,340,600 0.12 (%)
09:15:53 1.7 +0.2 (+13.33%) 2,000 1,336,000 0.05 (%)
09:15:10 1.7 +0.2 (+13.33%) 5,000 1,334,000 0.14 (%)
09:14:54 1.7 +0.2 (+13.33%) 200 1,329,000 0.01 (%)
09:13:39 1.6 +0.1 (+6.67%) 5,000 1,328,800 0.14 (%)
09:13:38 1.6 +0.1 (+6.67%) 300 1,323,800 0.01 (%)
09:13:25 1.6 +0.1 (+6.67%) 12,800 1,323,500 0.35 (%)
09:13:16 1.6 +0.1 (+6.67%) 40,000 1,310,700 1.09 (%)
09:13:00 1.6 +0.1 (+6.67%) 400 1,270,700 0.01 (%)
09:12:49 1.6 +0.1 (+6.67%) 3,400 1,270,300 0.09 (%)
09:12:13 1.6 +0.1 (+6.67%) 9,500 1,266,900 0.26 (%)
09:11:25 1.7 +0.2 (+13.33%) 9,000 1,257,400 0.24 (%)
09:11:22 1.7 +0.2 (+13.33%) 2,000 1,248,400 0.05 (%)
09:09:30 1.7 +0.2 (+13.33%) 20,000 1,246,400 0.54 (%)
09:08:23 1.6 +0.1 (+6.67%) 300 1,226,400 0.01 (%)
09:08:15 1.7 +0.2 (+13.33%) 100 1,226,100 0.0 (%)
09:07:48 1.7 +0.2 (+13.33%) 40,000 1,226,000 1.09 (%)
09:07:39 1.7 +0.2 (+13.33%) 400 1,186,000 0.01 (%)
09:07:30 1.7 +0.2 (+13.33%) 10,000 1,185,600 0.27 (%)
09:07:19 1.7 +0.2 (+13.33%) 400 1,175,600 0.01 (%)
09:06:42 1.6 +0.1 (+6.67%) 20,000 1,175,200 0.54 (%)
09:04:24 1.7 +0.2 (+13.33%) 500 1,155,200 0.01 (%)
09:04:07 1.7 +0.2 (+13.33%) 200 1,154,700 0.01 (%)
09:02:21 1.7 +0.2 (+13.33%) 78,000 1,154,500 2.12 (%)
09:02:04 1.6 +0.1 (+6.67%) 1,000 1,076,500 0.03 (%)
09:01:47 1.6 +0.1 (+6.67%) 12,000 1,075,500 0.33 (%)
09:01:37 1.6 +0.1 (+6.67%) 3,000 1,063,500 0.08 (%)
09:01:20 1.6 +0.1 (+6.67%) 50,000 1,060,500 1.36 (%)
09:01:14 1.6 +0.1 (+6.67%) 2,000 1,010,500 0.05 (%)
09:01:05 1.6 +0.1 (+6.67%) 5,000 1,008,500 0.14 (%)
09:00:52 1.6 +0.1 (+6.67%) 100 1,003,500 0.0 (%)
09:00:45 1.5 0.0 (0.00%) 158,600 1,003,400 4.3 (%)
09:00:44 1.5 0.0 (0.00%) 200,000 844,800 5.43 (%)
09:00:40 1.6 +0.1 (+6.67%) 13,100 644,800 0.36 (%)
09:00:34 1.6 +0.1 (+6.67%) 622,700 631,700 16.9 (%)
09:00:28 1.6 +0.1 (+6.67%) 6,900 9,000 0.19 (%)
09:00:15 1.6 +0.1 (+6.67%) 2,100 2,100 0.06 (%)

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.