tin mới
Diễn biến khớp lệnh theo từng phiên - Mã CK DRC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 30.40 Max: 30.50 Min: 29.70 Mở cửa: 30.40
Đóng cửa: 29.90 -0.5 (-1.64%) Tổng khối lượng: 393,880

Tổng hợp

Giá Khối lượng Tỷ trọng
29.70 9,510 2.41 (%)
29.75 1,180 0.3 (%)
29.80 39,500 10.03 (%)
29.85 52,240 13.26 (%)
29.90 41,070 10.43 (%)
29.95 8,120 2.06 (%)
30.00 194,730 49.44 (%)
30.05 9,820 2.49 (%)
30.10 23,190 5.89 (%)
30.15 2,300 0.58 (%)
30.20 3,310 0.84 (%)
30.30 800 0.2 (%)
30.35 4,990 1.27 (%)
30.40 60 0.02 (%)
30.45 710 0.18 (%)
30.50 2,350 0.6 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:36 29.90 -0.50 (-1.64%) 7,390 393,880 1.88 (%)
14:28:57 29.80 -0.60 (-1.97%) 6,990 386,490 1.77 (%)
14:28:34 29.80 -0.60 (-1.97%) 5,000 379,500 1.27 (%)
14:28:23 29.80 -0.60 (-1.97%) 500 374,500 0.13 (%)
14:27:37 29.80 -0.60 (-1.97%) 3,900 374,000 0.99 (%)
14:27:28 29.90 -0.50 (-1.64%) 910 370,100 0.23 (%)
14:25:52 29.85 -0.55 (-1.81%) 5,100 369,190 1.29 (%)
14:24:14 29.90 -0.50 (-1.64%) 1,000 364,090 0.25 (%)
14:23:36 29.85 -0.55 (-1.81%) 1,870 363,090 0.47 (%)
14:23:05 29.85 -0.55 (-1.81%) 60 361,220 0.02 (%)
14:22:52 29.85 -0.55 (-1.81%) 200 361,160 0.05 (%)
14:22:38 29.80 -0.60 (-1.97%) 140 360,960 0.04 (%)
14:22:19 29.85 -0.55 (-1.81%) 500 360,820 0.13 (%)
14:22:09 29.80 -0.60 (-1.97%) 2,000 360,320 0.51 (%)
14:22:03 29.85 -0.55 (-1.81%) 500 358,320 0.13 (%)
14:21:50 29.85 -0.55 (-1.81%) 80 357,820 0.02 (%)
14:21:43 29.85 -0.55 (-1.81%) 100 357,740 0.03 (%)
14:21:32 29.85 -0.55 (-1.81%) 10 357,640 0.0 (%)
14:21:20 29.85 -0.55 (-1.81%) 2,000 357,630 0.51 (%)
14:20:32 29.85 -0.55 (-1.81%) 500 355,630 0.13 (%)
14:19:11 29.80 -0.60 (-1.97%) 6,400 355,130 1.62 (%)
14:18:11 29.85 -0.55 (-1.81%) 300 348,730 0.08 (%)
14:16:49 29.85 -0.55 (-1.81%) 1,000 348,430 0.25 (%)
14:16:02 29.85 -0.55 (-1.81%) 9,160 347,430 2.33 (%)
14:15:35 29.85 -0.55 (-1.81%) 2,000 338,270 0.51 (%)
14:15:10 29.90 -0.50 (-1.64%) 100 336,270 0.03 (%)
14:13:22 29.90 -0.50 (-1.64%) 3,530 336,170 0.9 (%)
14:11:58 30.00 -0.40 (-1.32%) 710 332,640 0.18 (%)
14:11:17 30.00 -0.40 (-1.32%) 13,000 331,930 3.3 (%)
14:10:48 30.10 -0.30 (-0.99%) 10 318,930 0.0 (%)
14:10:29 30.10 -0.30 (-0.99%) 3,000 318,920 0.76 (%)
14:09:01 30.10 -0.30 (-0.99%) 2,900 315,920 0.74 (%)
14:06:56 30.15 -0.25 (-0.82%) 100 313,020 0.03 (%)
14:06:32 30.10 -0.30 (-0.99%) 2,300 312,920 0.58 (%)
14:05:21 30.15 -0.25 (-0.82%) 190 310,620 0.05 (%)
14:05:11 30.10 -0.30 (-0.99%) 1,000 310,430 0.25 (%)
14:05:10 30.15 -0.25 (-0.82%) 1,510 309,430 0.38 (%)
14:04:49 30.15 -0.25 (-0.82%) 500 307,920 0.13 (%)
13:55:43 30.00 -0.40 (-1.32%) 1,300 307,420 0.33 (%)
13:54:49 30.00 -0.40 (-1.32%) 30 306,120 0.01 (%)
13:54:42 30.00 -0.40 (-1.32%) 70 306,090 0.02 (%)
13:54:38 30.00 -0.40 (-1.32%) 3,800 306,020 0.96 (%)
13:54:11 30.00 -0.40 (-1.32%) 1,000 302,220 0.25 (%)
13:53:14 30.00 -0.40 (-1.32%) 1,200 301,220 0.3 (%)
13:51:01 30.00 -0.40 (-1.32%) 1,900 300,020 0.48 (%)
13:48:12 30.00 -0.40 (-1.32%) 30 298,120 0.01 (%)
13:40:34 30.00 -0.40 (-1.32%) 200 298,090 0.05 (%)
13:36:39 30.00 -0.40 (-1.32%) 4,000 297,890 1.02 (%)
13:34:06 29.85 -0.55 (-1.81%) 3,000 293,890 0.76 (%)
13:31:58 29.85 -0.55 (-1.81%) 90 290,890 0.02 (%)
13:31:56 29.85 -0.55 (-1.81%) 850 290,800 0.22 (%)
13:31:45 29.85 -0.55 (-1.81%) 30 289,950 0.01 (%)
13:31:19 29.85 -0.55 (-1.81%) 860 289,920 0.22 (%)
13:31:14 29.85 -0.55 (-1.81%) 100 289,060 0.03 (%)
13:29:33 29.85 -0.55 (-1.81%) 160 288,960 0.04 (%)
13:27:24 29.85 -0.55 (-1.81%) 870 288,800 0.22 (%)
13:27:22 29.80 -0.60 (-1.97%) 1,720 287,930 0.44 (%)
13:27:17 29.80 -0.60 (-1.97%) 580 286,210 0.15 (%)
13:26:03 29.80 -0.60 (-1.97%) 20 285,630 0.01 (%)
13:25:27 29.80 -0.60 (-1.97%) 10 285,610 0.0 (%)
13:25:16 29.80 -0.60 (-1.97%) 1,000 285,600 0.25 (%)
13:24:33 29.80 -0.60 (-1.97%) 2,970 284,600 0.75 (%)
13:24:06 29.85 -0.55 (-1.81%) 2,000 281,630 0.51 (%)
13:20:53 29.80 -0.60 (-1.97%) 1,100 279,630 0.28 (%)
13:20:40 29.80 -0.60 (-1.97%) 50 278,530 0.01 (%)
13:20:02 29.70 -0.70 (-2.30%) 500 278,480 0.13 (%)
13:12:41 29.70 -0.70 (-2.30%) 10 277,980 0.0 (%)
13:12:22 29.70 -0.70 (-2.30%) 9,000 277,970 2.28 (%)
13:11:58 29.75 -0.65 (-2.14%) 10 268,970 0.0 (%)
13:11:46 29.75 -0.65 (-2.14%) 1,000 268,960 0.25 (%)
13:11:21 29.85 -0.55 (-1.81%) 100 267,960 0.03 (%)
13:10:18 29.75 -0.65 (-2.14%) 60 267,860 0.02 (%)
13:09:33 29.75 -0.65 (-2.14%) 100 267,800 0.03 (%)
13:09:22 29.80 -0.60 (-1.97%) 110 267,700 0.03 (%)
13:08:58 29.80 -0.60 (-1.97%) 100 267,590 0.03 (%)
13:08:51 29.75 -0.65 (-2.14%) 10 267,490 0.0 (%)
13:08:40 29.80 -0.60 (-1.97%) 1,790 267,480 0.45 (%)
13:08:06 29.80 -0.60 (-1.97%) 100 265,690 0.03 (%)
13:07:34 29.80 -0.60 (-1.97%) 1,000 265,590 0.25 (%)
13:07:12 29.80 -0.60 (-1.97%) 3,000 264,590 0.76 (%)
13:06:59 29.85 -0.55 (-1.81%) 1,000 261,590 0.25 (%)
13:00:50 29.85 -0.55 (-1.81%) 16,110 260,590 4.09 (%)
11:29:54 29.80 -0.60 (-1.97%) 10 244,480 0.0 (%)
11:29:43 29.85 -0.55 (-1.81%) 100 244,470 0.03 (%)
11:29:12 29.80 -0.60 (-1.97%) 10 244,370 0.0 (%)
11:29:00 29.85 -0.55 (-1.81%) 100 244,360 0.03 (%)
11:28:50 29.80 -0.60 (-1.97%) 1,000 244,260 0.25 (%)
11:28:27 29.85 -0.55 (-1.81%) 3,080 243,260 0.78 (%)
11:25:04 29.85 -0.55 (-1.81%) 310 240,180 0.08 (%)
11:25:02 29.90 -0.50 (-1.64%) 140 239,870 0.04 (%)
11:24:50 29.85 -0.55 (-1.81%) 100 239,730 0.03 (%)
11:24:25 29.90 -0.50 (-1.64%) 2,000 239,630 0.51 (%)
11:23:58 29.90 -0.50 (-1.64%) 26,000 237,630 6.6 (%)
11:23:50 30.00 -0.40 (-1.32%) 200 211,630 0.05 (%)
11:23:48 30.00 -0.40 (-1.32%) 300 211,430 0.08 (%)
11:23:32 30.00 -0.40 (-1.32%) 1,010 211,130 0.26 (%)
11:23:03 29.95 -0.45 (-1.48%) 1,000 210,120 0.25 (%)
11:22:50 30.00 -0.40 (-1.32%) 200 209,120 0.05 (%)
11:22:36 29.95 -0.45 (-1.48%) 5,000 208,920 1.27 (%)
11:22:27 30.00 -0.40 (-1.32%) 60 203,920 0.02 (%)
11:22:08 30.00 -0.40 (-1.32%) 2,000 203,860 0.51 (%)
11:22:07 30.00 -0.40 (-1.32%) 5,000 201,860 1.27 (%)
11:21:55 30.00 -0.40 (-1.32%) 1,000 196,860 0.25 (%)
11:21:20 30.05 -0.35 (-1.15%) 2,000 195,860 0.51 (%)
11:21:03 30.05 -0.35 (-1.15%) 1,820 193,860 0.46 (%)
11:17:47 30.00 -0.40 (-1.32%) 1,800 192,040 0.46 (%)
11:17:29 30.00 -0.40 (-1.32%) 360 190,240 0.09 (%)
11:16:40 30.00 -0.40 (-1.32%) 19,640 189,880 4.99 (%)
11:16:38 30.05 -0.35 (-1.15%) 6,000 170,240 1.52 (%)
11:15:55 30.35 -0.05 (-0.16%) 10 164,240 0.0 (%)
11:10:49 30.35 -0.05 (-0.16%) 2,800 164,230 0.71 (%)
11:10:47 30.35 -0.05 (-0.16%) 20 161,430 0.01 (%)
11:10:27 30.35 -0.05 (-0.16%) 60 161,410 0.02 (%)
11:09:12 30.35 -0.05 (-0.16%) 2,050 161,350 0.52 (%)
10:56:57 30.35 -0.05 (-0.16%) 50 159,300 0.01 (%)
10:49:15 30.00 -0.40 (-1.32%) 5,000 159,250 1.27 (%)
10:44:42 30.40 0.00 (0.00%) 10 154,250 0.0 (%)
10:43:22 30.00 -0.40 (-1.32%) 1,480 154,240 0.38 (%)
10:43:01 30.00 -0.40 (-1.32%) 2,000 152,760 0.51 (%)
10:42:54 30.00 -0.40 (-1.32%) 2,500 150,760 0.63 (%)
10:42:40 30.00 -0.40 (-1.32%) 2,000 148,260 0.51 (%)
10:42:34 30.00 -0.40 (-1.32%) 2,070 146,260 0.53 (%)
10:41:41 30.00 -0.40 (-1.32%) 500 144,190 0.13 (%)
10:41:16 30.00 -0.40 (-1.32%) 300 143,690 0.08 (%)
10:40:26 30.00 -0.40 (-1.32%) 1,000 143,390 0.25 (%)
10:40:20 30.00 -0.40 (-1.32%) 2,000 142,390 0.51 (%)
10:40:13 30.00 -0.40 (-1.32%) 200 140,390 0.05 (%)
10:39:27 30.00 -0.40 (-1.32%) 5,000 140,190 1.27 (%)
10:38:19 30.00 -0.40 (-1.32%) 950 135,190 0.24 (%)
10:38:15 30.00 -0.40 (-1.32%) 10,000 134,240 2.54 (%)
10:33:06 30.00 -0.40 (-1.32%) 10 124,240 0.0 (%)
10:31:13 30.00 -0.40 (-1.32%) 7,080 124,230 1.8 (%)
10:30:14 30.10 -0.30 (-0.99%) 5,000 117,150 1.27 (%)
10:26:16 30.45 +0.05 (+0.16%) 10 112,150 0.0 (%)
10:24:37 30.00 -0.40 (-1.32%) 4,800 112,140 1.22 (%)
10:24:28 30.00 -0.40 (-1.32%) 3,000 107,340 0.76 (%)
10:24:10 30.00 -0.40 (-1.32%) 5,000 104,340 1.27 (%)
10:24:09 30.00 -0.40 (-1.32%) 800 99,340 0.2 (%)
10:24:03 30.00 -0.40 (-1.32%) 200 98,540 0.05 (%)
10:23:55 30.00 -0.40 (-1.32%) 2,500 98,340 0.63 (%)
10:23:23 30.00 -0.40 (-1.32%) 500 95,840 0.13 (%)
10:23:12 30.00 -0.40 (-1.32%) 160 95,340 0.04 (%)
10:22:38 30.00 -0.40 (-1.32%) 1,000 95,180 0.25 (%)
10:22:23 30.00 -0.40 (-1.32%) 300 94,180 0.08 (%)
10:21:45 30.00 -0.40 (-1.32%) 2,500 93,880 0.63 (%)
10:21:29 30.00 -0.40 (-1.32%) 10 91,380 0.0 (%)
10:21:26 30.00 -0.40 (-1.32%) 3,500 91,370 0.89 (%)
10:21:25 30.00 -0.40 (-1.32%) 500 87,870 0.13 (%)
10:21:22 29.95 -0.45 (-1.48%) 10 87,370 0.0 (%)
10:21:14 30.00 -0.40 (-1.32%) 150 87,360 0.04 (%)
10:20:52 29.95 -0.45 (-1.48%) 2,000 87,210 0.51 (%)
10:20:27 30.00 -0.40 (-1.32%) 50 85,210 0.01 (%)
10:20:19 30.00 -0.40 (-1.32%) 1,000 85,160 0.25 (%)
10:20:16 30.00 -0.40 (-1.32%) 3,500 84,160 0.89 (%)
10:19:48 30.00 -0.40 (-1.32%) 500 80,660 0.13 (%)
10:19:40 30.00 -0.40 (-1.32%) 30 80,160 0.01 (%)
10:19:02 30.00 -0.40 (-1.32%) 630 80,130 0.16 (%)
10:18:55 30.00 -0.40 (-1.32%) 1,600 79,500 0.41 (%)
10:18:34 30.00 -0.40 (-1.32%) 1,000 77,900 0.25 (%)
10:18:32 30.00 -0.40 (-1.32%) 2,000 76,900 0.51 (%)
10:18:27 30.00 -0.40 (-1.32%) 1,000 74,900 0.25 (%)
10:18:10 30.00 -0.40 (-1.32%) 50 73,900 0.01 (%)
10:18:05 30.00 -0.40 (-1.32%) 500 73,850 0.13 (%)
10:17:51 30.00 -0.40 (-1.32%) 1,000 73,350 0.25 (%)
10:17:10 30.00 -0.40 (-1.32%) 20 72,350 0.01 (%)
10:17:04 30.00 -0.40 (-1.32%) 2,200 72,330 0.56 (%)
10:16:44 30.00 -0.40 (-1.32%) 310 70,130 0.08 (%)
10:16:32 30.00 -0.40 (-1.32%) 1,000 69,820 0.25 (%)
10:16:31 30.00 -0.40 (-1.32%) 2,000 68,820 0.51 (%)
10:16:29 30.00 -0.40 (-1.32%) 300 66,820 0.08 (%)
10:16:21 30.00 -0.40 (-1.32%) 2,000 66,520 0.51 (%)
10:16:19 30.00 -0.40 (-1.32%) 1,000 64,520 0.25 (%)
10:15:50 30.00 -0.40 (-1.32%) 800 63,520 0.2 (%)
10:15:47 30.00 -0.40 (-1.32%) 20 62,720 0.01 (%)
10:14:49 30.00 -0.40 (-1.32%) 2,570 62,700 0.65 (%)
10:13:46 30.00 -0.40 (-1.32%) 4,810 60,130 1.22 (%)
10:13:27 30.00 -0.40 (-1.32%) 1,260 55,320 0.32 (%)
10:12:43 30.00 -0.40 (-1.32%) 500 54,060 0.13 (%)
10:12:37 30.00 -0.40 (-1.32%) 2,000 53,560 0.51 (%)
10:12:31 30.00 -0.40 (-1.32%) 1,430 51,560 0.36 (%)
10:12:23 30.00 -0.40 (-1.32%) 2,070 50,130 0.53 (%)
10:11:56 30.00 -0.40 (-1.32%) 1,530 48,060 0.39 (%)
10:11:49 30.00 -0.40 (-1.32%) 6,400 46,530 1.62 (%)
10:11:36 30.00 -0.40 (-1.32%) 3,700 40,130 0.94 (%)
10:11:20 30.00 -0.40 (-1.32%) 1,000 36,430 0.25 (%)
10:11:10 30.00 -0.40 (-1.32%) 2,300 35,430 0.58 (%)
10:10:42 29.95 -0.45 (-1.48%) 110 33,130 0.03 (%)
10:10:14 30.00 -0.40 (-1.32%) 3,000 33,020 0.76 (%)
10:10:08 30.00 -0.40 (-1.32%) 11,000 30,020 2.79 (%)
10:03:44 30.10 -0.30 (-0.99%) 1,160 19,020 0.29 (%)
10:01:26 30.10 -0.30 (-0.99%) 710 17,860 0.18 (%)
10:01:04 30.10 -0.30 (-0.99%) 100 17,150 0.03 (%)
09:59:39 30.00 -0.40 (-1.32%) 10 17,050 0.0 (%)
09:59:26 30.10 -0.30 (-0.99%) 1,990 17,040 0.51 (%)
09:58:29 30.10 -0.30 (-0.99%) 10 15,050 0.0 (%)
09:58:15 30.45 +0.05 (+0.16%) 600 15,040 0.15 (%)
09:57:36 30.00 -0.40 (-1.32%) 2,820 14,440 0.72 (%)
09:55:28 30.10 -0.30 (-0.99%) 10 11,620 0.0 (%)
09:54:32 30.10 -0.30 (-0.99%) 5,000 11,610 1.27 (%)
09:51:07 30.20 -0.20 (-0.66%) 20 6,610 0.01 (%)
09:49:34 30.20 -0.20 (-0.66%) 1,000 6,590 0.25 (%)
09:44:12 30.20 -0.20 (-0.66%) 90 5,590 0.02 (%)
09:40:34 30.20 -0.20 (-0.66%) 1,400 5,500 0.36 (%)
09:39:08 30.20 -0.20 (-0.66%) 800 4,100 0.2 (%)
09:36:40 30.30 -0.10 (-0.33%) 10 3,300 0.0 (%)
09:34:40 30.30 -0.10 (-0.33%) 790 3,290 0.2 (%)
09:33:05 30.45 +0.05 (+0.16%) 100 2,500 0.03 (%)
09:27:58 30.50 +0.10 (+0.33%) 1,000 2,400 0.25 (%)
09:23:12 30.50 +0.10 (+0.33%) 300 1,400 0.08 (%)
09:21:04 30.50 +0.10 (+0.33%) 400 1,100 0.1 (%)
09:19:43 30.50 +0.10 (+0.33%) 100 700 0.03 (%)
09:19:09 30.50 +0.10 (+0.33%) 550 600 0.14 (%)
09:15:34 30.40 0.00 (0.00%) 50 50 0.01 (%)

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