TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK DHC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 39.40 Max: 41.50 Min: 40.00 Mở cửa: 41.40
Đóng cửa: 40.00 +0.6 (+1.52%) Tổng khối lượng: 474,030

Tổng hợp

Giá Khối lượng Tỷ trọng
40.00 20,460 4.32 (%)
40.40 520 0.11 (%)
40.50 52,650 11.11 (%)
40.55 55,120 11.63 (%)
40.60 3,830 0.81 (%)
40.65 190 0.04 (%)
40.70 16,160 3.41 (%)
40.75 2,600 0.55 (%)
40.80 19,440 4.1 (%)
40.85 1,400 0.3 (%)
40.90 2,030 0.43 (%)
40.95 38,520 8.13 (%)
41.00 47,710 10.06 (%)
41.10 6,000 1.27 (%)
41.15 32,700 6.9 (%)
41.20 21,530 4.54 (%)
41.30 6,130 1.29 (%)
41.35 1,300 0.27 (%)
41.40 112,600 23.75 (%)
41.45 1,500 0.32 (%)
41.50 31,640 6.67 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:56 40.00 +0.60 (+1.52%) 20,460 474,030 4.32 (%)
14:30:47 40.40 +1.00 (+2.54%) 20 453,570 0.0 (%)
14:29:13 40.50 +1.10 (+2.79%) 4,920 453,550 1.04 (%)
14:28:41 40.55 +1.15 (+2.92%) 250 448,630 0.05 (%)
14:26:10 40.50 +1.10 (+2.79%) 140 448,380 0.03 (%)
14:23:41 40.55 +1.15 (+2.92%) 100 448,240 0.02 (%)
14:21:18 40.55 +1.15 (+2.92%) 500 448,140 0.11 (%)
14:18:50 40.75 +1.35 (+3.43%) 370 447,640 0.08 (%)
14:18:21 40.75 +1.35 (+3.43%) 200 447,270 0.04 (%)
14:15:47 40.75 +1.35 (+3.43%) 490 447,070 0.1 (%)
14:12:09 40.75 +1.35 (+3.43%) 40 446,580 0.01 (%)
14:11:45 40.75 +1.35 (+3.43%) 260 446,540 0.05 (%)
14:08:57 40.75 +1.35 (+3.43%) 1,240 446,280 0.26 (%)
14:06:05 40.50 +1.10 (+2.79%) 90 445,040 0.02 (%)
14:02:11 40.50 +1.10 (+2.79%) 1,000 444,950 0.21 (%)
14:01:12 40.40 +1.00 (+2.54%) 500 443,950 0.11 (%)
13:58:33 40.50 +1.10 (+2.79%) 900 443,450 0.19 (%)
13:58:09 40.50 +1.10 (+2.79%) 1,000 442,550 0.21 (%)
13:57:53 40.50 +1.10 (+2.79%) 12,750 441,550 2.69 (%)
13:54:45 40.80 +1.40 (+3.55%) 1,000 428,800 0.21 (%)
13:49:57 40.50 +1.10 (+2.79%) 50 427,800 0.01 (%)
13:49:47 40.55 +1.15 (+2.92%) 3,000 427,750 0.63 (%)
13:49:08 40.55 +1.15 (+2.92%) 7,470 424,750 1.58 (%)
13:48:15 40.80 +1.40 (+3.55%) 240 417,280 0.05 (%)
13:47:03 40.80 +1.40 (+3.55%) 10,000 417,040 2.11 (%)
13:42:22 40.95 +1.55 (+3.93%) 700 407,040 0.15 (%)
13:37:01 40.95 +1.55 (+3.93%) 260 406,340 0.05 (%)
13:36:33 40.95 +1.55 (+3.93%) 300 406,080 0.06 (%)
13:34:13 40.95 +1.55 (+3.93%) 1,200 405,780 0.25 (%)
13:32:42 41.00 +1.60 (+4.06%) 100 404,580 0.02 (%)
13:31:55 40.95 +1.55 (+3.93%) 500 404,480 0.11 (%)
13:31:12 40.95 +1.55 (+3.93%) 870 403,980 0.18 (%)
13:22:59 41.00 +1.60 (+4.06%) 30 403,110 0.01 (%)
13:22:30 41.00 +1.60 (+4.06%) 540 403,080 0.11 (%)
13:22:02 41.00 +1.60 (+4.06%) 1,060 402,540 0.22 (%)
13:17:21 41.00 +1.60 (+4.06%) 210 401,480 0.04 (%)
13:15:02 41.00 +1.60 (+4.06%) 90 401,270 0.02 (%)
13:14:27 41.10 +1.70 (+4.31%) 1,000 401,180 0.21 (%)
13:14:17 41.00 +1.60 (+4.06%) 3,180 400,180 0.67 (%)
13:12:44 41.00 +1.60 (+4.06%) 90 397,000 0.02 (%)
13:08:08 41.15 +1.75 (+4.44%) 10 396,910 0.0 (%)
13:07:15 41.00 +1.60 (+4.06%) 9,920 396,900 2.09 (%)
13:07:00 40.95 +1.55 (+3.93%) 2,260 386,980 0.48 (%)
13:06:12 40.95 +1.55 (+3.93%) 4,350 384,720 0.92 (%)
13:05:41 40.90 +1.50 (+3.81%) 1,790 380,370 0.38 (%)
13:05:20 40.85 +1.45 (+3.68%) 170 378,580 0.04 (%)
13:04:29 40.85 +1.45 (+3.68%) 430 378,410 0.09 (%)
13:02:56 40.85 +1.45 (+3.68%) 100 377,980 0.02 (%)
13:02:05 40.85 +1.45 (+3.68%) 700 377,880 0.15 (%)
13:01:09 40.70 +1.30 (+3.30%) 600 377,180 0.13 (%)
11:16:20 40.70 +1.30 (+3.30%) 2,000 376,580 0.42 (%)
11:02:33 40.90 +1.50 (+3.81%) 200 374,580 0.04 (%)
11:01:11 40.90 +1.50 (+3.81%) 40 374,380 0.01 (%)
10:57:07 40.70 +1.30 (+3.30%) 760 374,340 0.16 (%)
10:56:39 40.70 +1.30 (+3.30%) 1,000 373,580 0.21 (%)
10:55:55 40.55 +1.15 (+2.92%) 41,130 372,580 8.68 (%)
10:54:02 40.55 +1.15 (+2.92%) 70 331,450 0.01 (%)
10:53:55 40.55 +1.15 (+2.92%) 2,000 331,380 0.42 (%)
10:51:25 40.55 +1.15 (+2.92%) 600 329,380 0.13 (%)
10:50:17 40.60 +1.20 (+3.05%) 430 328,780 0.09 (%)
10:50:04 40.50 +1.10 (+2.79%) 400 328,350 0.08 (%)
10:47:29 40.50 +1.10 (+2.79%) 60 327,950 0.01 (%)
10:45:49 40.50 +1.10 (+2.79%) 1,440 327,890 0.3 (%)
10:44:33 40.60 +1.20 (+3.05%) 700 326,450 0.15 (%)
10:36:05 40.60 +1.20 (+3.05%) 100 325,750 0.02 (%)
10:35:45 40.60 +1.20 (+3.05%) 1,600 325,650 0.34 (%)
10:15:15 40.50 +1.10 (+2.79%) 8,000 324,050 1.69 (%)
10:13:02 40.80 +1.40 (+3.55%) 5,200 316,050 1.1 (%)
10:10:50 40.95 +1.55 (+3.93%) 10 310,850 0.0 (%)
10:09:55 40.95 +1.55 (+3.93%) 1,320 310,840 0.28 (%)
10:09:54 40.95 +1.55 (+3.93%) 3,000 309,520 0.63 (%)
10:07:40 40.95 +1.55 (+3.93%) 200 306,520 0.04 (%)
10:06:18 41.00 +1.60 (+4.06%) 500 306,320 0.11 (%)
10:05:36 41.00 +1.60 (+4.06%) 2,000 305,820 0.42 (%)
10:05:25 40.95 +1.55 (+3.93%) 500 303,820 0.11 (%)
10:05:16 41.00 +1.60 (+4.06%) 5,000 303,320 1.05 (%)
10:04:24 40.95 +1.55 (+3.93%) 1,000 298,320 0.21 (%)
10:03:12 41.00 +1.60 (+4.06%) 110 297,320 0.02 (%)
10:03:08 41.00 +1.60 (+4.06%) 100 297,210 0.02 (%)
10:00:46 41.00 +1.60 (+4.06%) 20 297,110 0.0 (%)
10:00:08 41.00 +1.60 (+4.06%) 1,980 297,090 0.42 (%)
09:57:34 40.95 +1.55 (+3.93%) 1,780 295,110 0.38 (%)
09:55:18 40.95 +1.55 (+3.93%) 160 293,330 0.03 (%)
09:52:05 41.00 +1.60 (+4.06%) 220 293,170 0.05 (%)
09:50:20 41.00 +1.60 (+4.06%) 900 292,950 0.19 (%)
09:49:29 41.10 +1.70 (+4.31%) 5,000 292,050 1.05 (%)
09:49:11 41.30 +1.90 (+4.82%) 800 287,050 0.17 (%)
09:48:48 41.35 +1.95 (+4.95%) 900 286,250 0.19 (%)
09:47:49 41.30 +1.90 (+4.82%) 40 285,350 0.01 (%)
09:45:42 41.30 +1.90 (+4.82%) 290 285,310 0.06 (%)
09:44:59 41.30 +1.90 (+4.82%) 5,000 285,020 1.05 (%)
09:41:14 41.00 +1.60 (+4.06%) 4,000 280,020 0.84 (%)
09:39:35 41.40 +2.00 (+5.08%) 720 276,020 0.15 (%)
09:37:50 41.50 +2.10 (+5.33%) 1,320 275,300 0.28 (%)
09:37:26 41.50 +2.10 (+5.33%) 50 273,980 0.01 (%)
09:37:23 41.50 +2.10 (+5.33%) 500 273,930 0.11 (%)
09:36:33 41.50 +2.10 (+5.33%) 1,000 273,430 0.21 (%)
09:35:56 41.50 +2.10 (+5.33%) 2,730 272,430 0.58 (%)
09:35:33 41.50 +2.10 (+5.33%) 3,000 269,700 0.63 (%)
09:34:54 41.50 +2.10 (+5.33%) 1,000 266,700 0.21 (%)
09:34:41 41.50 +2.10 (+5.33%) 440 265,700 0.09 (%)
09:34:33 41.50 +2.10 (+5.33%) 5,000 265,260 1.05 (%)
09:34:32 41.45 +2.05 (+5.20%) 100 260,260 0.02 (%)
09:34:30 41.50 +2.10 (+5.33%) 10,000 260,160 2.11 (%)
09:34:29 41.50 +2.10 (+5.33%) 100 250,160 0.02 (%)
09:34:23 41.50 +2.10 (+5.33%) 1,000 250,060 0.21 (%)
09:34:22 41.45 +2.05 (+5.20%) 50 249,060 0.01 (%)
09:34:17 41.45 +2.05 (+5.20%) 350 249,010 0.07 (%)
09:33:57 41.40 +2.00 (+5.08%) 19,420 248,660 4.1 (%)
09:33:55 41.40 +2.00 (+5.08%) 680 229,240 0.14 (%)
09:33:45 41.40 +2.00 (+5.08%) 2,000 228,560 0.42 (%)
09:33:43 41.35 +1.95 (+4.95%) 100 226,560 0.02 (%)
09:33:41 41.35 +1.95 (+4.95%) 300 226,460 0.06 (%)
09:33:23 41.20 +1.80 (+4.57%) 1,300 226,160 0.27 (%)
09:33:19 41.20 +1.80 (+4.57%) 20,000 224,860 4.22 (%)
09:33:02 41.00 +1.60 (+4.06%) 3,640 204,860 0.77 (%)
09:32:51 41.00 +1.60 (+4.06%) 200 201,220 0.04 (%)
09:32:44 41.00 +1.60 (+4.06%) 500 201,020 0.11 (%)
09:32:15 40.70 +1.30 (+3.30%) 10,100 200,520 2.13 (%)
09:31:56 41.00 +1.60 (+4.06%) 10,000 190,420 2.11 (%)
09:31:39 40.70 +1.30 (+3.30%) 100 180,420 0.02 (%)
09:31:33 40.70 +1.30 (+3.30%) 1,500 180,320 0.32 (%)
09:31:24 40.70 +1.30 (+3.30%) 100 178,820 0.02 (%)
09:31:04 40.95 +1.55 (+3.93%) 20,000 178,720 4.22 (%)
09:30:07 40.80 +1.40 (+3.55%) 3,000 158,720 0.63 (%)
09:29:42 40.50 +1.10 (+2.79%) 800 155,720 0.17 (%)
09:29:40 40.50 +1.10 (+2.79%) 1,100 154,920 0.23 (%)
09:27:11 40.50 +1.10 (+2.79%) 100 153,820 0.02 (%)
09:24:36 40.95 +1.55 (+3.93%) 110 153,720 0.02 (%)
09:24:19 40.50 +1.10 (+2.79%) 500 153,610 0.11 (%)
09:24:14 40.50 +1.10 (+2.79%) 850 153,110 0.18 (%)
09:23:59 40.50 +1.10 (+2.79%) 18,550 152,260 3.91 (%)
09:23:51 40.65 +1.25 (+3.17%) 50 133,710 0.01 (%)
09:23:50 40.60 +1.20 (+3.05%) 1,000 133,660 0.21 (%)
09:23:12 40.65 +1.25 (+3.17%) 140 132,660 0.03 (%)
09:22:34 41.00 +1.60 (+4.06%) 100 132,520 0.02 (%)
09:22:30 41.00 +1.60 (+4.06%) 210 132,420 0.04 (%)
09:22:09 41.00 +1.60 (+4.06%) 3,000 132,210 0.63 (%)
09:22:08 41.00 +1.60 (+4.06%) 10 129,210 0.0 (%)
09:19:38 41.40 +2.00 (+5.08%) 500 129,200 0.11 (%)
09:19:18 41.45 +2.05 (+5.20%) 1,000 128,700 0.21 (%)
09:18:53 41.50 +2.10 (+5.33%) 500 127,700 0.11 (%)
09:18:45 41.40 +2.00 (+5.08%) 300 127,200 0.06 (%)
09:18:35 41.40 +2.00 (+5.08%) 2,500 126,900 0.53 (%)
09:18:25 41.40 +2.00 (+5.08%) 6,700 124,400 1.41 (%)
09:18:21 41.15 +1.75 (+4.44%) 2,030 117,700 0.43 (%)
09:18:10 41.15 +1.75 (+4.44%) 2,000 115,670 0.42 (%)
09:17:50 41.20 +1.80 (+4.57%) 230 113,670 0.05 (%)
09:17:38 41.15 +1.75 (+4.44%) 200 113,440 0.04 (%)
09:17:33 41.15 +1.75 (+4.44%) 3,000 113,240 0.63 (%)
09:17:27 41.15 +1.75 (+4.44%) 5,000 110,240 1.05 (%)
09:17:14 41.15 +1.75 (+4.44%) 3,000 105,240 0.63 (%)
09:17:05 41.15 +1.75 (+4.44%) 500 102,240 0.11 (%)
09:16:52 41.15 +1.75 (+4.44%) 1,860 101,740 0.39 (%)
09:16:44 41.50 +2.10 (+5.33%) 5,000 99,880 1.05 (%)
09:16:39 41.15 +1.75 (+4.44%) 5,100 94,880 1.08 (%)
09:16:09 41.40 +2.00 (+5.08%) 500 89,780 0.11 (%)
09:16:04 41.40 +2.00 (+5.08%) 10 89,280 0.0 (%)
09:15:59 41.15 +1.75 (+4.44%) 10,000 89,270 2.11 (%)
09:15:56 41.40 +2.00 (+5.08%) 380 79,270 0.08 (%)
09:15:43 41.40 +2.00 (+5.08%) 78,890 78,890 16.64 (%)

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