TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK DRC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 25.00 Max: 25.85 Min: 24.50 Mở cửa: 25.00
Đóng cửa: 25.50 +0.5 (+2.00%) Tổng khối lượng: 581,740

Tổng hợp

Giá Khối lượng Tỷ trọng
24.50 41,000 7.05 (%)
24.55 12,900 2.22 (%)
24.60 114,520 19.69 (%)
24.65 11,880 2.04 (%)
24.70 231,240 39.75 (%)
24.80 63,050 10.84 (%)
24.90 22,600 3.88 (%)
25.00 42,840 7.36 (%)
25.10 2,000 0.34 (%)
25.50 19,700 3.39 (%)
25.80 10 0.0 (%)
25.85 20,000 3.44 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:35 25.50 +0.50 (+2.00%) 16,700 581,740 2.87 (%)
14:28:41 24.70 -0.30 (-1.20%) 4,780 565,040 0.82 (%)
14:27:36 25.00 0.00 (0.00%) 220 560,260 0.04 (%)
14:27:15 25.00 0.00 (0.00%) 180 560,040 0.03 (%)
14:26:27 25.00 0.00 (0.00%) 700 559,860 0.12 (%)
14:25:41 25.00 0.00 (0.00%) 900 559,160 0.15 (%)
14:25:20 25.00 0.00 (0.00%) 2,020 558,260 0.35 (%)
14:25:06 25.00 0.00 (0.00%) 5,040 556,240 0.87 (%)
14:23:13 25.00 0.00 (0.00%) 5,000 551,200 0.86 (%)
14:22:27 24.70 -0.30 (-1.20%) 15,000 546,200 2.58 (%)
14:20:32 25.85 +0.85 (+3.40%) 20,000 531,200 3.44 (%)
14:20:30 24.70 -0.30 (-1.20%) 3,000 511,200 0.52 (%)
14:20:28 24.70 -0.30 (-1.20%) 100 508,200 0.02 (%)
14:19:38 24.70 -0.30 (-1.20%) 80 508,100 0.01 (%)
14:19:06 24.70 -0.30 (-1.20%) 5,000 508,020 0.86 (%)
14:19:04 24.70 -0.30 (-1.20%) 2,700 503,020 0.46 (%)
14:18:46 24.70 -0.30 (-1.20%) 4,000 500,320 0.69 (%)
14:18:22 24.70 -0.30 (-1.20%) 15,000 496,320 2.58 (%)
14:14:46 24.70 -0.30 (-1.20%) 100 481,320 0.02 (%)
14:13:41 24.70 -0.30 (-1.20%) 60 481,220 0.01 (%)
14:12:11 24.80 -0.20 (-0.80%) 2,000 481,160 0.34 (%)
14:11:17 24.70 -0.30 (-1.20%) 5,000 479,160 0.86 (%)
14:10:51 24.70 -0.30 (-1.20%) 100 474,160 0.02 (%)
14:10:20 24.70 -0.30 (-1.20%) 200 474,060 0.03 (%)
14:10:13 24.70 -0.30 (-1.20%) 110 473,860 0.02 (%)
14:10:09 24.70 -0.30 (-1.20%) 5,000 473,750 0.86 (%)
14:10:00 24.70 -0.30 (-1.20%) 7,620 468,750 1.31 (%)
14:08:47 24.70 -0.30 (-1.20%) 42,380 461,130 7.29 (%)
14:04:00 24.60 -0.40 (-1.60%) 30,000 418,750 5.16 (%)
14:03:52 24.55 -0.45 (-1.80%) 5,300 388,750 0.91 (%)
14:03:45 24.60 -0.40 (-1.60%) 220 383,450 0.04 (%)
14:02:37 24.60 -0.40 (-1.60%) 10 383,230 0.0 (%)
14:02:01 24.60 -0.40 (-1.60%) 100 383,220 0.02 (%)
14:00:09 24.55 -0.45 (-1.80%) 300 383,120 0.05 (%)
13:58:58 24.70 -0.30 (-1.20%) 610 382,820 0.1 (%)
13:58:23 24.60 -0.40 (-1.60%) 4,000 382,210 0.69 (%)
13:58:08 24.60 -0.40 (-1.60%) 100 378,210 0.02 (%)
13:57:53 24.60 -0.40 (-1.60%) 1,000 378,110 0.17 (%)
13:56:00 24.60 -0.40 (-1.60%) 5,390 377,110 0.93 (%)
13:55:10 24.65 -0.35 (-1.40%) 350 371,720 0.06 (%)
13:53:14 24.65 -0.35 (-1.40%) 600 371,370 0.1 (%)
13:53:13 24.65 -0.35 (-1.40%) 1,800 370,770 0.31 (%)
13:51:43 24.65 -0.35 (-1.40%) 2,000 368,970 0.34 (%)
13:41:27 24.65 -0.35 (-1.40%) 5,000 366,970 0.86 (%)
13:40:42 24.60 -0.40 (-1.60%) 4,870 361,970 0.84 (%)
13:40:34 24.60 -0.40 (-1.60%) 200 357,100 0.03 (%)
13:39:42 24.65 -0.35 (-1.40%) 10 356,900 0.0 (%)
13:38:59 24.65 -0.35 (-1.40%) 100 356,890 0.02 (%)
13:38:08 24.65 -0.35 (-1.40%) 2,020 356,790 0.35 (%)
13:32:55 24.70 -0.30 (-1.20%) 500 354,770 0.09 (%)
13:28:38 24.60 -0.40 (-1.60%) 200 354,270 0.03 (%)
13:28:01 24.60 -0.40 (-1.60%) 40 354,070 0.01 (%)
13:27:10 24.70 -0.30 (-1.20%) 270 354,030 0.05 (%)
13:25:09 24.70 -0.30 (-1.20%) 250 353,760 0.04 (%)
13:23:31 24.70 -0.30 (-1.20%) 2,000 353,510 0.34 (%)
13:21:26 24.70 -0.30 (-1.20%) 4,920 351,510 0.85 (%)
13:13:31 24.70 -0.30 (-1.20%) 500 346,590 0.09 (%)
13:12:36 24.70 -0.30 (-1.20%) 4,000 346,090 0.69 (%)
13:10:22 24.60 -0.40 (-1.60%) 6,000 342,090 1.03 (%)
13:09:52 24.70 -0.30 (-1.20%) 1,000 336,090 0.17 (%)
13:06:19 24.70 -0.30 (-1.20%) 140 335,090 0.02 (%)
13:05:49 24.70 -0.30 (-1.20%) 3,000 334,950 0.52 (%)
13:04:39 24.70 -0.30 (-1.20%) 1,860 331,950 0.32 (%)
13:03:33 24.70 -0.30 (-1.20%) 520 330,090 0.09 (%)
13:03:17 24.70 -0.30 (-1.20%) 500 329,570 0.09 (%)
13:01:31 24.70 -0.30 (-1.20%) 5,550 329,070 0.95 (%)
11:27:48 24.70 -0.30 (-1.20%) 3,000 323,520 0.52 (%)
11:25:13 24.60 -0.40 (-1.60%) 600 320,520 0.1 (%)
11:22:37 24.60 -0.40 (-1.60%) 14,000 319,920 2.41 (%)
11:21:48 24.70 -0.30 (-1.20%) 500 305,920 0.09 (%)
11:18:16 24.60 -0.40 (-1.60%) 20,000 305,420 3.44 (%)
11:17:51 24.70 -0.30 (-1.20%) 500 285,420 0.09 (%)
11:16:40 24.70 -0.30 (-1.20%) 200 284,920 0.03 (%)
11:14:58 24.70 -0.30 (-1.20%) 250 284,720 0.04 (%)
11:13:53 24.70 -0.30 (-1.20%) 750 284,470 0.13 (%)
11:13:45 24.70 -0.30 (-1.20%) 2,000 283,720 0.34 (%)
11:13:28 24.70 -0.30 (-1.20%) 2,190 281,720 0.38 (%)
11:13:26 24.70 -0.30 (-1.20%) 500 279,530 0.09 (%)
11:09:52 24.60 -0.40 (-1.60%) 10 279,030 0.0 (%)
11:09:24 24.70 -0.30 (-1.20%) 1,000 279,020 0.17 (%)
11:09:16 24.70 -0.30 (-1.20%) 500 278,020 0.09 (%)
11:08:54 24.70 -0.30 (-1.20%) 3,060 277,520 0.53 (%)
11:08:48 24.70 -0.30 (-1.20%) 10 274,460 0.0 (%)
11:08:40 24.70 -0.30 (-1.20%) 500 274,450 0.09 (%)
11:08:33 24.70 -0.30 (-1.20%) 470 273,950 0.08 (%)
11:08:19 24.70 -0.30 (-1.20%) 4,000 273,480 0.69 (%)
11:07:52 24.70 -0.30 (-1.20%) 1,000 269,480 0.17 (%)
11:07:44 24.70 -0.30 (-1.20%) 2,000 268,480 0.34 (%)
11:07:14 24.70 -0.30 (-1.20%) 2,020 266,480 0.35 (%)
11:07:01 24.70 -0.30 (-1.20%) 2,980 264,460 0.51 (%)
11:06:41 24.70 -0.30 (-1.20%) 5,000 261,480 0.86 (%)
11:06:28 24.70 -0.30 (-1.20%) 1,000 256,480 0.17 (%)
11:06:18 24.70 -0.30 (-1.20%) 1,020 255,480 0.18 (%)
11:05:31 24.70 -0.30 (-1.20%) 880 254,460 0.15 (%)
11:05:27 24.70 -0.30 (-1.20%) 60 253,580 0.01 (%)
11:05:16 24.70 -0.30 (-1.20%) 200 253,520 0.03 (%)
11:05:03 24.70 -0.30 (-1.20%) 2,850 253,320 0.49 (%)
11:04:15 24.70 -0.30 (-1.20%) 2,000 250,470 0.34 (%)
11:04:14 24.70 -0.30 (-1.20%) 1,000 248,470 0.17 (%)
11:03:16 24.70 -0.30 (-1.20%) 3,010 247,470 0.52 (%)
11:01:53 24.70 -0.30 (-1.20%) 7,090 244,460 1.22 (%)
11:01:38 24.70 -0.30 (-1.20%) 3,000 237,370 0.52 (%)
11:01:06 24.70 -0.30 (-1.20%) 500 234,370 0.09 (%)
11:00:52 24.70 -0.30 (-1.20%) 3,600 233,870 0.62 (%)
11:00:45 24.70 -0.30 (-1.20%) 1,000 230,270 0.17 (%)
10:59:43 24.70 -0.30 (-1.20%) 5,000 229,270 0.86 (%)
10:57:31 24.60 -0.40 (-1.60%) 500 224,270 0.09 (%)
10:56:52 24.60 -0.40 (-1.60%) 3,000 223,770 0.52 (%)
10:55:53 24.60 -0.40 (-1.60%) 1,000 220,770 0.17 (%)
10:55:01 24.60 -0.40 (-1.60%) 500 219,770 0.09 (%)
10:54:37 24.70 -0.30 (-1.20%) 10 219,270 0.0 (%)
10:50:58 24.50 -0.50 (-2.00%) 20,000 219,260 3.44 (%)
10:48:27 24.80 -0.20 (-0.80%) 5,000 199,260 0.86 (%)
10:47:25 24.70 -0.30 (-1.20%) 500 194,260 0.09 (%)
10:46:42 24.80 -0.20 (-0.80%) 8,250 193,760 1.42 (%)
10:45:26 24.70 -0.30 (-1.20%) 1,120 185,510 0.19 (%)
10:44:14 24.50 -0.50 (-2.00%) 1,000 184,390 0.17 (%)
10:43:23 24.70 -0.30 (-1.20%) 10 183,390 0.0 (%)
10:43:05 24.50 -0.50 (-2.00%) 20,000 183,380 3.44 (%)
10:42:47 24.70 -0.30 (-1.20%) 500 163,380 0.09 (%)
10:42:34 24.70 -0.30 (-1.20%) 50 162,880 0.01 (%)
10:41:34 24.70 -0.30 (-1.20%) 5,000 162,830 0.86 (%)
10:41:30 24.60 -0.40 (-1.60%) 1,000 157,830 0.17 (%)
10:41:18 24.60 -0.40 (-1.60%) 750 156,830 0.13 (%)
10:38:14 24.60 -0.40 (-1.60%) 3,000 156,080 0.52 (%)
10:35:49 24.60 -0.40 (-1.60%) 4,170 153,080 0.72 (%)
10:34:47 24.60 -0.40 (-1.60%) 1,000 148,910 0.17 (%)
10:33:50 24.60 -0.40 (-1.60%) 5,000 147,910 0.86 (%)
10:33:46 24.70 -0.30 (-1.20%) 50 142,910 0.01 (%)
10:31:56 24.60 -0.40 (-1.60%) 150 142,860 0.03 (%)
10:31:18 24.70 -0.30 (-1.20%) 10 142,710 0.0 (%)
10:31:13 24.60 -0.40 (-1.60%) 2,500 142,700 0.43 (%)
10:31:05 24.70 -0.30 (-1.20%) 4,000 140,200 0.69 (%)
10:26:45 24.60 -0.40 (-1.60%) 200 136,200 0.03 (%)
10:25:12 24.60 -0.40 (-1.60%) 1,000 136,000 0.17 (%)
10:23:46 24.70 -0.30 (-1.20%) 5,000 135,000 0.86 (%)
10:17:36 24.70 -0.30 (-1.20%) 1,000 130,000 0.17 (%)
10:17:19 24.70 -0.30 (-1.20%) 4,000 129,000 0.69 (%)
10:16:17 24.55 -0.45 (-1.80%) 7,300 125,000 1.25 (%)
10:15:00 24.60 -0.40 (-1.60%) 1,000 117,700 0.17 (%)
10:14:36 24.60 -0.40 (-1.60%) 2,000 116,700 0.34 (%)
10:14:22 24.80 -0.20 (-0.80%) 8,000 114,700 1.38 (%)
10:13:38 24.70 -0.30 (-1.20%) 2,000 106,700 0.34 (%)
10:13:22 24.70 -0.30 (-1.20%) 3,000 104,700 0.52 (%)
10:12:58 24.70 -0.30 (-1.20%) 2,500 101,700 0.43 (%)
10:12:53 24.70 -0.30 (-1.20%) 1,500 99,200 0.26 (%)
10:11:56 24.70 -0.30 (-1.20%) 500 97,700 0.09 (%)
10:11:25 24.60 -0.40 (-1.60%) 1,000 97,200 0.17 (%)
10:08:52 24.60 -0.40 (-1.60%) 10 96,200 0.0 (%)
10:08:01 24.90 -0.10 (-0.40%) 250 96,190 0.04 (%)
10:07:52 24.90 -0.10 (-0.40%) 19,750 95,940 3.39 (%)
10:07:26 24.80 -0.20 (-0.80%) 28,150 76,190 4.84 (%)
10:07:06 24.90 -0.10 (-0.40%) 2,100 48,040 0.36 (%)
10:06:56 25.00 0.00 (0.00%) 910 45,940 0.16 (%)
10:05:36 25.00 0.00 (0.00%) 390 45,030 0.07 (%)
10:03:42 25.00 0.00 (0.00%) 5,000 44,640 0.86 (%)
10:03:05 25.00 0.00 (0.00%) 20 39,640 0.0 (%)
10:01:54 25.00 0.00 (0.00%) 200 39,620 0.03 (%)
10:00:21 25.00 0.00 (0.00%) 1,000 39,420 0.17 (%)
09:59:12 24.90 -0.10 (-0.40%) 500 38,420 0.09 (%)
09:56:35 24.80 -0.20 (-0.80%) 10 37,920 0.0 (%)
09:56:14 25.00 0.00 (0.00%) 50 37,910 0.01 (%)
09:53:22 25.00 0.00 (0.00%) 1,500 37,860 0.26 (%)
09:53:20 25.00 0.00 (0.00%) 400 36,360 0.07 (%)
09:53:17 25.00 0.00 (0.00%) 1,600 35,960 0.28 (%)
09:52:49 25.00 0.00 (0.00%) 120 34,360 0.02 (%)
09:52:36 25.00 0.00 (0.00%) 1,000 34,240 0.17 (%)
09:49:27 25.00 0.00 (0.00%) 5,860 33,240 1.01 (%)
09:46:20 25.00 0.00 (0.00%) 1,000 27,380 0.17 (%)
09:37:46 24.80 -0.20 (-0.80%) 11,640 26,380 2.0 (%)
09:37:17 25.00 0.00 (0.00%) 1,000 14,740 0.17 (%)
09:33:49 25.00 0.00 (0.00%) 20 13,740 0.0 (%)
09:33:23 25.00 0.00 (0.00%) 1,010 13,720 0.17 (%)
09:32:00 25.00 0.00 (0.00%) 500 12,710 0.09 (%)
09:30:23 25.00 0.00 (0.00%) 200 12,210 0.03 (%)
09:30:13 25.00 0.00 (0.00%) 5,000 12,010 0.86 (%)
09:29:40 25.10 +0.10 (+0.40%) 2,000 7,010 0.34 (%)
09:22:07 25.50 +0.50 (+2.00%) 3,000 5,010 0.52 (%)
09:18:01 25.80 +0.80 (+3.20%) 10 2,010 0.0 (%)
09:16:35 25.00 0.00 (0.00%) 2,000 2,000 0.34 (%)

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