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: 27.95 Max: 29.00 Min: 27.60 Mở cửa: 28.00
Đóng cửa: 28.00 +0.1 (+0.18%) Tổng khối lượng: 483,630

Tổng hợp

Giá Khối lượng Tỷ trọng
27.60 8,600 1.78 (%)
27.65 2,070 0.43 (%)
27.70 44,130 9.12 (%)
27.80 48,320 9.99 (%)
27.85 17,500 3.62 (%)
27.90 40,670 8.41 (%)
27.95 73,430 15.18 (%)
28.00 86,580 17.9 (%)
28.20 31,000 6.41 (%)
28.25 60 0.01 (%)
28.40 30,580 6.32 (%)
28.45 500 0.1 (%)
28.50 35,750 7.39 (%)
28.60 11,200 2.32 (%)
28.70 21,560 4.46 (%)
28.80 11,150 2.31 (%)
28.90 10,530 2.18 (%)
29.00 10,000 2.07 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:45 28.00 +0.05 (+0.18%) 36,300 483,630 7.51 (%)
14:27:35 28.00 +0.05 (+0.18%) 550 447,330 0.11 (%)
14:27:20 28.00 +0.05 (+0.18%) 4,000 446,780 0.83 (%)
14:27:12 28.40 +0.45 (+1.61%) 480 442,780 0.1 (%)
14:19:19 28.50 +0.55 (+1.97%) 3,410 442,300 0.71 (%)
14:10:43 28.70 +0.75 (+2.68%) 5,530 438,890 1.14 (%)
14:07:07 28.50 +0.55 (+1.97%) 2,000 433,360 0.41 (%)
14:06:21 28.50 +0.55 (+1.97%) 150 431,360 0.03 (%)
14:05:16 28.50 +0.55 (+1.97%) 4,150 431,210 0.86 (%)
14:02:43 28.40 +0.45 (+1.61%) 16,990 427,060 3.51 (%)
14:02:09 28.45 +0.50 (+1.79%) 500 410,070 0.1 (%)
14:01:00 28.50 +0.55 (+1.97%) 4,810 409,570 0.99 (%)
14:00:55 28.50 +0.55 (+1.97%) 100 404,760 0.02 (%)
14:00:34 28.50 +0.55 (+1.97%) 90 404,660 0.02 (%)
14:00:28 28.70 +0.75 (+2.68%) 5,530 404,570 1.14 (%)
14:00:04 28.60 +0.65 (+2.33%) 300 399,040 0.06 (%)
13:59:47 28.60 +0.65 (+2.33%) 500 398,740 0.1 (%)
13:56:59 28.70 +0.75 (+2.68%) 1,000 398,240 0.21 (%)
13:56:10 28.70 +0.75 (+2.68%) 3,000 397,240 0.62 (%)
13:55:57 28.70 +0.75 (+2.68%) 400 394,240 0.08 (%)
13:54:49 28.80 +0.85 (+3.04%) 940 393,840 0.19 (%)
13:54:42 28.80 +0.85 (+3.04%) 1,810 392,900 0.37 (%)
13:54:32 28.80 +0.85 (+3.04%) 3,000 391,090 0.62 (%)
13:53:20 28.80 +0.85 (+3.04%) 200 388,090 0.04 (%)
13:53:11 28.80 +0.85 (+3.04%) 50 387,890 0.01 (%)
13:52:41 28.90 +0.95 (+3.40%) 5,000 387,840 1.03 (%)
13:51:45 28.90 +0.95 (+3.40%) 5,530 382,840 1.14 (%)
13:51:34 28.80 +0.85 (+3.04%) 1,000 377,310 0.21 (%)
13:50:56 28.70 +0.75 (+2.68%) 100 376,310 0.02 (%)
13:50:50 28.70 +0.75 (+2.68%) 2,500 376,210 0.52 (%)
13:50:24 28.60 +0.65 (+2.33%) 200 373,710 0.04 (%)
13:50:22 28.70 +0.75 (+2.68%) 3,500 373,510 0.72 (%)
13:47:39 29.00 +1.05 (+3.76%) 10,000 370,010 2.07 (%)
13:47:11 28.60 +0.65 (+2.33%) 3,000 360,010 0.62 (%)
13:46:59 28.80 +0.85 (+3.04%) 4,150 357,010 0.86 (%)
13:46:20 28.60 +0.65 (+2.33%) 4,900 352,860 1.01 (%)
13:46:12 28.60 +0.65 (+2.33%) 1,100 347,960 0.23 (%)
13:45:23 28.50 +0.55 (+1.97%) 1,000 346,860 0.21 (%)
13:45:21 28.60 +0.65 (+2.33%) 1,200 345,860 0.25 (%)
13:45:17 28.50 +0.55 (+1.97%) 20 344,660 0.0 (%)
13:45:11 28.50 +0.55 (+1.97%) 5,490 344,640 1.14 (%)
13:44:51 28.50 +0.55 (+1.97%) 7,000 339,150 1.45 (%)
13:44:10 28.50 +0.55 (+1.97%) 2,000 332,150 0.41 (%)
13:43:44 28.40 +0.45 (+1.61%) 500 330,150 0.1 (%)
13:43:39 28.50 +0.55 (+1.97%) 5,530 329,650 1.14 (%)
13:42:38 28.40 +0.45 (+1.61%) 12,610 324,120 2.61 (%)
13:42:17 28.25 +0.30 (+1.07%) 50 311,510 0.01 (%)
13:41:41 28.20 +0.25 (+0.89%) 1,000 311,460 0.21 (%)
13:38:33 28.20 +0.25 (+0.89%) 1,470 310,460 0.3 (%)
13:36:19 28.25 +0.30 (+1.07%) 10 308,990 0.0 (%)
13:35:15 28.20 +0.25 (+0.89%) 28,530 308,980 5.9 (%)
13:35:03 28.00 +0.05 (+0.18%) 4,150 280,450 0.86 (%)
13:34:46 27.95 0.00 (0.00%) 5,530 276,300 1.14 (%)
13:33:06 27.80 -0.15 (-0.54%) 4,920 270,770 1.02 (%)
13:33:00 27.80 -0.15 (-0.54%) 2,000 265,850 0.41 (%)
13:32:44 27.80 -0.15 (-0.54%) 5,000 263,850 1.03 (%)
13:32:18 27.80 -0.15 (-0.54%) 5,530 258,850 1.14 (%)
13:31:52 27.80 -0.15 (-0.54%) 1,000 253,320 0.21 (%)
13:31:25 27.80 -0.15 (-0.54%) 3,700 252,320 0.77 (%)
13:26:49 27.80 -0.15 (-0.54%) 1,000 248,620 0.21 (%)
13:26:34 27.80 -0.15 (-0.54%) 4,150 247,620 0.86 (%)
13:26:32 27.80 -0.15 (-0.54%) 1,000 243,470 0.21 (%)
13:22:56 27.70 -0.25 (-0.89%) 3,580 242,470 0.74 (%)
13:22:29 27.65 -0.30 (-1.07%) 50 238,890 0.01 (%)
13:20:36 27.65 -0.30 (-1.07%) 2,000 238,840 0.41 (%)
13:18:43 27.65 -0.30 (-1.07%) 20 236,840 0.0 (%)
13:18:07 27.70 -0.25 (-0.89%) 6,220 236,820 1.29 (%)
13:17:55 27.70 -0.25 (-0.89%) 200 230,600 0.04 (%)
13:17:10 27.80 -0.15 (-0.54%) 3,300 230,400 0.68 (%)
13:16:13 27.80 -0.15 (-0.54%) 500 227,100 0.1 (%)
13:14:50 27.70 -0.25 (-0.89%) 800 226,600 0.17 (%)
13:11:47 27.80 -0.15 (-0.54%) 4,150 225,800 0.86 (%)
13:11:17 27.70 -0.25 (-0.89%) 200 221,650 0.04 (%)
13:10:15 27.70 -0.25 (-0.89%) 1,590 221,450 0.33 (%)
13:08:34 27.80 -0.15 (-0.54%) 1,000 219,860 0.21 (%)
13:07:08 27.70 -0.25 (-0.89%) 14,000 218,860 2.89 (%)
13:05:44 27.90 -0.05 (-0.18%) 5,530 204,860 1.14 (%)
13:05:20 27.70 -0.25 (-0.89%) 10,000 199,330 2.07 (%)
13:01:33 27.90 -0.05 (-0.18%) 110 189,330 0.02 (%)
11:29:54 27.80 -0.15 (-0.54%) 5,000 189,220 1.03 (%)
11:28:51 27.80 -0.15 (-0.54%) 500 184,220 0.1 (%)
11:27:52 27.80 -0.15 (-0.54%) 950 183,720 0.2 (%)
11:25:52 27.90 -0.05 (-0.18%) 500 182,770 0.1 (%)
11:25:51 27.80 -0.15 (-0.54%) 4,600 182,270 0.95 (%)
11:23:03 27.90 -0.05 (-0.18%) 190 177,670 0.04 (%)
11:22:43 27.90 -0.05 (-0.18%) 810 177,480 0.17 (%)
11:22:15 27.90 -0.05 (-0.18%) 10 176,670 0.0 (%)
11:21:46 27.90 -0.05 (-0.18%) 1,280 176,660 0.26 (%)
11:18:50 27.85 -0.10 (-0.36%) 1,500 175,380 0.31 (%)
11:17:15 27.85 -0.10 (-0.36%) 500 173,880 0.1 (%)
11:16:42 27.85 -0.10 (-0.36%) 400 173,380 0.08 (%)
11:16:03 27.85 -0.10 (-0.36%) 200 172,980 0.04 (%)
11:15:56 27.85 -0.10 (-0.36%) 300 172,780 0.06 (%)
11:13:00 27.85 -0.10 (-0.36%) 2,500 172,480 0.52 (%)
11:02:41 27.90 -0.05 (-0.18%) 500 169,980 0.1 (%)
11:02:19 27.95 0.00 (0.00%) 5,000 169,480 1.03 (%)
11:00:25 27.95 0.00 (0.00%) 100 164,480 0.02 (%)
10:58:29 27.90 -0.05 (-0.18%) 1,000 164,380 0.21 (%)
10:55:34 27.85 -0.10 (-0.36%) 5,000 163,380 1.03 (%)
10:54:41 27.90 -0.05 (-0.18%) 4,450 158,380 0.92 (%)
10:52:25 27.85 -0.10 (-0.36%) 1,700 153,930 0.35 (%)
10:50:57 27.85 -0.10 (-0.36%) 3,300 152,230 0.68 (%)
10:50:33 27.85 -0.10 (-0.36%) 1,000 148,930 0.21 (%)
10:50:08 27.90 -0.05 (-0.18%) 810 147,930 0.17 (%)
10:49:47 27.90 -0.05 (-0.18%) 3,000 147,120 0.62 (%)
10:49:24 27.90 -0.05 (-0.18%) 1,000 144,120 0.21 (%)
10:48:30 27.90 -0.05 (-0.18%) 190 143,120 0.04 (%)
10:48:18 27.90 -0.05 (-0.18%) 5,000 142,930 1.03 (%)
10:47:27 27.85 -0.10 (-0.36%) 90 137,930 0.02 (%)
10:47:15 27.95 0.00 (0.00%) 5,000 137,840 1.03 (%)
10:46:58 27.90 -0.05 (-0.18%) 160 132,840 0.03 (%)
10:46:35 27.90 -0.05 (-0.18%) 890 132,680 0.18 (%)
10:44:12 27.90 -0.05 (-0.18%) 1,000 131,790 0.21 (%)
10:43:24 27.90 -0.05 (-0.18%) 2,000 130,790 0.41 (%)
10:40:36 27.90 -0.05 (-0.18%) 950 128,790 0.2 (%)
10:40:28 27.90 -0.05 (-0.18%) 1,000 127,840 0.21 (%)
10:38:30 27.85 -0.10 (-0.36%) 10 126,840 0.0 (%)
10:31:49 27.90 -0.05 (-0.18%) 6,810 126,830 1.41 (%)
10:31:38 28.00 +0.05 (+0.18%) 5,500 120,020 1.14 (%)
10:18:35 27.95 0.00 (0.00%) 500 114,520 0.1 (%)
10:16:47 27.95 0.00 (0.00%) 3,000 114,020 0.62 (%)
10:16:44 27.90 -0.05 (-0.18%) 700 111,020 0.14 (%)
10:13:21 27.95 0.00 (0.00%) 6,450 110,320 1.33 (%)
10:09:59 27.95 0.00 (0.00%) 2,000 103,870 0.41 (%)
10:09:54 28.00 +0.05 (+0.18%) 19,560 101,870 4.04 (%)
10:04:45 27.95 0.00 (0.00%) 1,000 82,310 0.21 (%)
10:03:26 27.95 0.00 (0.00%) 50 81,310 0.01 (%)
10:02:41 27.95 0.00 (0.00%) 450 81,260 0.09 (%)
10:01:16 28.00 +0.05 (+0.18%) 1,800 80,810 0.37 (%)
09:59:43 27.90 -0.05 (-0.18%) 300 79,010 0.06 (%)
09:59:26 27.90 -0.05 (-0.18%) 10 78,710 0.0 (%)
09:56:34 27.90 -0.05 (-0.18%) 500 78,700 0.1 (%)
09:56:30 27.95 0.00 (0.00%) 10 78,200 0.0 (%)
09:56:07 27.95 0.00 (0.00%) 3,000 78,190 0.62 (%)
09:55:26 27.95 0.00 (0.00%) 2,000 75,190 0.41 (%)
09:53:48 27.95 0.00 (0.00%) 280 73,190 0.06 (%)
09:53:47 28.00 +0.05 (+0.18%) 4,550 72,910 0.94 (%)
09:50:12 28.00 +0.05 (+0.18%) 20 68,360 0.0 (%)
09:49:46 28.00 +0.05 (+0.18%) 5,000 68,340 1.03 (%)
09:47:50 28.00 +0.05 (+0.18%) 1,000 63,340 0.21 (%)
09:46:26 27.95 0.00 (0.00%) 10 62,340 0.0 (%)
09:45:53 27.95 0.00 (0.00%) 50 62,330 0.01 (%)
09:45:42 27.95 0.00 (0.00%) 990 62,280 0.2 (%)
09:45:29 27.95 0.00 (0.00%) 2,410 61,290 0.5 (%)
09:45:09 27.90 -0.05 (-0.18%) 1,170 58,880 0.24 (%)
09:43:47 27.95 0.00 (0.00%) 500 57,710 0.1 (%)
09:42:49 27.90 -0.05 (-0.18%) 120 57,210 0.02 (%)
09:42:09 27.90 -0.05 (-0.18%) 180 57,090 0.04 (%)
09:40:22 27.80 -0.15 (-0.54%) 20 56,910 0.0 (%)
09:35:32 27.70 -0.25 (-0.89%) 2,400 56,890 0.5 (%)
09:34:40 27.70 -0.25 (-0.89%) 790 54,490 0.16 (%)
09:33:21 27.70 -0.25 (-0.89%) 100 53,700 0.02 (%)
09:32:48 27.70 -0.25 (-0.89%) 150 53,600 0.03 (%)
09:30:57 27.60 -0.35 (-1.25%) 5,000 53,450 1.03 (%)
09:29:49 27.60 -0.35 (-1.25%) 600 48,450 0.12 (%)
09:29:48 27.70 -0.25 (-0.89%) 1,010 47,850 0.21 (%)
09:28:55 27.60 -0.35 (-1.25%) 1,000 46,840 0.21 (%)
09:28:12 27.60 -0.35 (-1.25%) 500 45,840 0.1 (%)
09:28:01 27.60 -0.35 (-1.25%) 1,000 45,340 0.21 (%)
09:27:52 27.60 -0.35 (-1.25%) 500 44,340 0.1 (%)
09:27:19 27.70 -0.25 (-0.89%) 10 43,840 0.0 (%)
09:26:53 27.70 -0.25 (-0.89%) 80 43,830 0.02 (%)
09:26:19 27.70 -0.25 (-0.89%) 3,000 43,750 0.62 (%)
09:26:07 27.85 -0.10 (-0.36%) 1,000 40,750 0.21 (%)
09:21:44 27.95 0.00 (0.00%) 10,000 39,750 2.07 (%)
09:20:59 27.95 0.00 (0.00%) 1,600 29,750 0.33 (%)
09:20:56 27.90 -0.05 (-0.18%) 500 28,150 0.1 (%)
09:20:27 27.95 0.00 (0.00%) 100 27,650 0.02 (%)
09:19:53 27.95 0.00 (0.00%) 20,000 27,550 4.14 (%)
09:19:03 27.95 0.00 (0.00%) 3,400 7,550 0.7 (%)
09:16:01 28.00 +0.05 (+0.18%) 4,150 4,150 0.86 (%)

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