TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK TCD - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 13.30 Max: 13.55 Min: 13.20 Mở cửa: 13.40
Đóng cửa: 13.25 -0.1 (-0.38%) Tổng khối lượng: 60,340

Tổng hợp

Giá Khối lượng Tỷ trọng
13.20 4,910 8.14 (%)
13.25 2,430 4.03 (%)
13.30 9,530 15.79 (%)
13.35 6,870 11.39 (%)
13.40 20,980 34.77 (%)
13.45 5,250 8.7 (%)
13.50 10,360 17.17 (%)
13.55 10 0.02 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:20 13.25 -0.05 (-0.38%) 450 60,340 0.75 (%)
14:29:54 13.20 -0.10 (-0.75%) 60 59,890 0.1 (%)
14:29:48 13.20 -0.10 (-0.75%) 100 59,830 0.17 (%)
14:29:46 13.20 -0.10 (-0.75%) 50 59,730 0.08 (%)
14:29:42 13.20 -0.10 (-0.75%) 80 59,680 0.13 (%)
14:29:37 13.20 -0.10 (-0.75%) 30 59,600 0.05 (%)
14:29:21 13.20 -0.10 (-0.75%) 600 59,570 0.99 (%)
14:28:27 13.20 -0.10 (-0.75%) 60 58,970 0.1 (%)
14:28:26 13.20 -0.10 (-0.75%) 100 58,910 0.17 (%)
14:28:20 13.20 -0.10 (-0.75%) 40 58,810 0.07 (%)
14:28:09 13.20 -0.10 (-0.75%) 350 58,770 0.58 (%)
14:28:08 13.20 -0.10 (-0.75%) 10 58,420 0.02 (%)
14:27:52 13.20 -0.10 (-0.75%) 60 58,410 0.1 (%)
14:27:48 13.20 -0.10 (-0.75%) 30 58,350 0.05 (%)
14:27:47 13.20 -0.10 (-0.75%) 20 58,320 0.03 (%)
14:27:45 13.20 -0.10 (-0.75%) 30 58,300 0.05 (%)
14:27:37 13.20 -0.10 (-0.75%) 30 58,270 0.05 (%)
14:27:35 13.20 -0.10 (-0.75%) 1,670 58,240 2.77 (%)
14:27:31 13.25 -0.05 (-0.38%) 40 56,570 0.07 (%)
14:27:23 13.25 -0.05 (-0.38%) 120 56,530 0.2 (%)
14:27:18 13.25 -0.05 (-0.38%) 330 56,410 0.55 (%)
14:26:27 13.25 -0.05 (-0.38%) 180 56,080 0.3 (%)
14:26:20 13.20 -0.10 (-0.75%) 520 55,900 0.86 (%)
14:26:09 13.25 -0.05 (-0.38%) 120 55,380 0.2 (%)
14:25:22 13.20 -0.10 (-0.75%) 20 55,260 0.03 (%)
14:25:02 13.20 -0.10 (-0.75%) 50 55,240 0.08 (%)
14:24:56 13.25 -0.05 (-0.38%) 120 55,190 0.2 (%)
14:24:41 13.25 -0.05 (-0.38%) 10 55,070 0.02 (%)
14:24:33 13.25 -0.05 (-0.38%) 130 55,060 0.22 (%)
14:23:50 13.25 -0.05 (-0.38%) 200 54,930 0.33 (%)
14:22:31 13.20 -0.10 (-0.75%) 1,000 54,730 1.66 (%)
14:22:23 13.25 -0.05 (-0.38%) 100 53,730 0.17 (%)
14:22:14 13.25 -0.05 (-0.38%) 470 53,630 0.78 (%)
14:21:58 13.25 -0.05 (-0.38%) 100 53,160 0.17 (%)
14:21:56 13.25 -0.05 (-0.38%) 60 53,060 0.1 (%)
14:21:05 13.30 0.00 (0.00%) 80 53,000 0.13 (%)
14:20:55 13.30 0.00 (0.00%) 150 52,920 0.25 (%)
14:19:59 13.30 0.00 (0.00%) 200 52,770 0.33 (%)
14:19:51 13.30 0.00 (0.00%) 500 52,570 0.83 (%)
14:19:41 13.30 0.00 (0.00%) 1,140 52,070 1.89 (%)
14:19:16 13.30 0.00 (0.00%) 1,000 50,930 1.66 (%)
14:18:25 13.30 0.00 (0.00%) 1,030 49,930 1.71 (%)
14:15:07 13.40 +0.10 (+0.75%) 30 48,900 0.05 (%)
14:14:47 13.40 +0.10 (+0.75%) 90 48,870 0.15 (%)
14:13:42 13.30 0.00 (0.00%) 10 48,780 0.02 (%)
14:12:16 13.30 0.00 (0.00%) 20 48,770 0.03 (%)
14:10:26 13.30 0.00 (0.00%) 70 48,750 0.12 (%)
14:05:31 13.30 0.00 (0.00%) 10 48,680 0.02 (%)
14:04:51 13.30 0.00 (0.00%) 80 48,670 0.13 (%)
14:03:50 13.30 0.00 (0.00%) 30 48,590 0.05 (%)
14:03:39 13.30 0.00 (0.00%) 10 48,560 0.02 (%)
14:01:03 13.30 0.00 (0.00%) 200 48,550 0.33 (%)
14:01:01 13.30 0.00 (0.00%) 10 48,350 0.02 (%)
14:00:57 13.30 0.00 (0.00%) 790 48,340 1.31 (%)
14:00:34 13.30 0.00 (0.00%) 320 47,550 0.53 (%)
14:00:32 13.30 0.00 (0.00%) 20 47,230 0.03 (%)
14:00:29 13.30 0.00 (0.00%) 660 47,210 1.09 (%)
14:00:28 13.35 +0.05 (+0.38%) 450 46,550 0.75 (%)
14:00:22 13.35 +0.05 (+0.38%) 1,040 46,100 1.72 (%)
14:00:12 13.35 +0.05 (+0.38%) 20 45,060 0.03 (%)
14:00:04 13.35 +0.05 (+0.38%) 40 45,040 0.07 (%)
13:59:26 13.30 0.00 (0.00%) 680 45,000 1.13 (%)
13:58:52 13.30 0.00 (0.00%) 150 44,320 0.25 (%)
13:58:24 13.30 0.00 (0.00%) 30 44,170 0.05 (%)
13:58:19 13.30 0.00 (0.00%) 40 44,140 0.07 (%)
13:57:55 13.30 0.00 (0.00%) 10 44,100 0.02 (%)
13:56:55 13.30 0.00 (0.00%) 100 44,090 0.17 (%)
13:56:44 13.30 0.00 (0.00%) 2,140 43,990 3.55 (%)
13:53:21 13.35 +0.05 (+0.38%) 10 41,850 0.02 (%)
13:52:58 13.30 0.00 (0.00%) 50 41,840 0.08 (%)
13:52:43 13.35 +0.05 (+0.38%) 70 41,790 0.12 (%)
13:51:42 13.35 +0.05 (+0.38%) 40 41,720 0.07 (%)
13:51:06 13.35 +0.05 (+0.38%) 20 41,680 0.03 (%)
13:48:54 13.35 +0.05 (+0.38%) 40 41,660 0.07 (%)
13:48:46 13.35 +0.05 (+0.38%) 2,660 41,620 4.41 (%)
13:42:54 13.40 +0.10 (+0.75%) 10 38,960 0.02 (%)
13:38:27 13.40 +0.10 (+0.75%) 130 38,950 0.22 (%)
13:37:19 13.40 +0.10 (+0.75%) 20 38,820 0.03 (%)
13:36:55 13.40 +0.10 (+0.75%) 130 38,800 0.22 (%)
13:36:41 13.40 +0.10 (+0.75%) 250 38,670 0.41 (%)
13:36:30 13.40 +0.10 (+0.75%) 800 38,420 1.33 (%)
13:34:45 13.40 +0.10 (+0.75%) 100 37,620 0.17 (%)
13:33:55 13.35 +0.05 (+0.38%) 610 37,520 1.01 (%)
13:33:35 13.40 +0.10 (+0.75%) 10 36,910 0.02 (%)
13:33:33 13.40 +0.10 (+0.75%) 730 36,900 1.21 (%)
13:30:12 13.40 +0.10 (+0.75%) 340 36,170 0.56 (%)
13:28:52 13.40 +0.10 (+0.75%) 730 35,830 1.21 (%)
13:28:48 13.40 +0.10 (+0.75%) 250 35,100 0.41 (%)
13:28:32 13.40 +0.10 (+0.75%) 300 34,850 0.5 (%)
13:27:38 13.40 +0.10 (+0.75%) 20 34,550 0.03 (%)
13:27:20 13.40 +0.10 (+0.75%) 500 34,530 0.83 (%)
13:27:06 13.40 +0.10 (+0.75%) 70 34,030 0.12 (%)
13:25:06 13.40 +0.10 (+0.75%) 20 33,960 0.03 (%)
13:24:38 13.40 +0.10 (+0.75%) 150 33,940 0.25 (%)
13:23:08 13.40 +0.10 (+0.75%) 500 33,790 0.83 (%)
13:23:06 13.40 +0.10 (+0.75%) 100 33,290 0.17 (%)
13:22:27 13.40 +0.10 (+0.75%) 200 33,190 0.33 (%)
13:18:25 13.45 +0.15 (+1.13%) 220 32,990 0.36 (%)
13:18:06 13.45 +0.15 (+1.13%) 40 32,770 0.07 (%)
13:18:03 13.45 +0.15 (+1.13%) 20 32,730 0.03 (%)
13:16:35 13.45 +0.15 (+1.13%) 300 32,710 0.5 (%)
13:16:29 13.45 +0.15 (+1.13%) 200 32,410 0.33 (%)
13:14:18 13.50 +0.20 (+1.50%) 20 32,210 0.03 (%)
13:11:02 13.45 +0.15 (+1.13%) 300 32,190 0.5 (%)
13:10:51 13.45 +0.15 (+1.13%) 70 31,890 0.12 (%)
13:06:23 13.45 +0.15 (+1.13%) 50 31,820 0.08 (%)
13:06:00 13.45 +0.15 (+1.13%) 100 31,770 0.17 (%)
13:04:43 13.45 +0.15 (+1.13%) 320 31,670 0.53 (%)
11:19:41 13.45 +0.15 (+1.13%) 10 31,350 0.02 (%)
11:18:24 13.50 +0.20 (+1.50%) 190 31,340 0.31 (%)
11:18:21 13.50 +0.20 (+1.50%) 500 31,150 0.83 (%)
11:18:19 13.50 +0.20 (+1.50%) 10 30,650 0.02 (%)
11:18:08 13.50 +0.20 (+1.50%) 300 30,640 0.5 (%)
11:17:26 13.50 +0.20 (+1.50%) 200 30,340 0.33 (%)
11:16:40 13.55 +0.25 (+1.88%) 10 30,140 0.02 (%)
11:14:52 13.50 +0.20 (+1.50%) 250 30,130 0.41 (%)
11:12:37 13.50 +0.20 (+1.50%) 550 29,880 0.91 (%)
11:10:10 13.45 +0.15 (+1.13%) 200 29,330 0.33 (%)
11:09:45 13.45 +0.15 (+1.13%) 500 29,130 0.83 (%)
11:03:31 13.45 +0.15 (+1.13%) 50 28,630 0.08 (%)
10:55:14 13.45 +0.15 (+1.13%) 70 28,580 0.12 (%)
10:54:24 13.45 +0.15 (+1.13%) 10 28,510 0.02 (%)
10:53:14 13.50 +0.20 (+1.50%) 40 28,500 0.07 (%)
10:50:46 13.45 +0.15 (+1.13%) 10 28,460 0.02 (%)
10:48:25 13.50 +0.20 (+1.50%) 60 28,450 0.1 (%)
10:47:55 13.50 +0.20 (+1.50%) 130 28,390 0.22 (%)
10:47:22 13.45 +0.15 (+1.13%) 150 28,260 0.25 (%)
10:46:18 13.45 +0.15 (+1.13%) 100 28,110 0.17 (%)
10:44:40 13.50 +0.20 (+1.50%) 10 28,010 0.02 (%)
10:42:06 13.50 +0.20 (+1.50%) 250 28,000 0.41 (%)
10:42:00 13.50 +0.20 (+1.50%) 1,250 27,750 2.07 (%)
10:40:58 13.50 +0.20 (+1.50%) 90 26,500 0.15 (%)
10:34:31 13.50 +0.20 (+1.50%) 10 26,410 0.02 (%)
10:34:27 13.50 +0.20 (+1.50%) 120 26,400 0.2 (%)
10:34:10 13.50 +0.20 (+1.50%) 30 26,280 0.05 (%)
10:33:50 13.50 +0.20 (+1.50%) 200 26,250 0.33 (%)
10:32:18 13.50 +0.20 (+1.50%) 60 26,050 0.1 (%)
10:31:52 13.50 +0.20 (+1.50%) 70 25,990 0.12 (%)
10:30:54 13.50 +0.20 (+1.50%) 430 25,920 0.71 (%)
10:29:46 13.50 +0.20 (+1.50%) 770 25,490 1.28 (%)
10:29:42 13.50 +0.20 (+1.50%) 150 24,720 0.25 (%)
10:29:24 13.50 +0.20 (+1.50%) 300 24,570 0.5 (%)
10:28:25 13.50 +0.20 (+1.50%) 50 24,270 0.08 (%)
10:25:12 13.50 +0.20 (+1.50%) 200 24,220 0.33 (%)
10:24:13 13.50 +0.20 (+1.50%) 300 24,020 0.5 (%)
10:23:23 13.50 +0.20 (+1.50%) 50 23,720 0.08 (%)
10:23:19 13.50 +0.20 (+1.50%) 110 23,670 0.18 (%)
10:22:40 13.50 +0.20 (+1.50%) 100 23,560 0.17 (%)
10:21:48 13.50 +0.20 (+1.50%) 20 23,460 0.03 (%)
10:21:21 13.50 +0.20 (+1.50%) 10 23,440 0.02 (%)
10:20:31 13.50 +0.20 (+1.50%) 100 23,430 0.17 (%)
10:20:21 13.50 +0.20 (+1.50%) 50 23,330 0.08 (%)
10:20:17 13.50 +0.20 (+1.50%) 300 23,280 0.5 (%)
10:20:11 13.50 +0.20 (+1.50%) 300 22,980 0.5 (%)
10:20:08 13.50 +0.20 (+1.50%) 1,000 22,680 1.66 (%)
10:19:43 13.45 +0.15 (+1.13%) 100 21,680 0.17 (%)
10:18:42 13.45 +0.15 (+1.13%) 200 21,580 0.33 (%)
10:17:48 13.45 +0.15 (+1.13%) 30 21,380 0.05 (%)
10:15:53 13.40 +0.10 (+0.75%) 130 21,350 0.22 (%)
10:15:51 13.40 +0.10 (+0.75%) 150 21,220 0.25 (%)
10:15:45 13.40 +0.10 (+0.75%) 50 21,070 0.08 (%)
10:15:33 13.40 +0.10 (+0.75%) 100 21,020 0.17 (%)
10:15:32 13.40 +0.10 (+0.75%) 10 20,920 0.02 (%)
10:15:09 13.40 +0.10 (+0.75%) 300 20,910 0.5 (%)
10:14:57 13.40 +0.10 (+0.75%) 100 20,610 0.17 (%)
10:14:48 13.40 +0.10 (+0.75%) 200 20,510 0.33 (%)
10:14:22 13.40 +0.10 (+0.75%) 10 20,310 0.02 (%)
10:14:12 13.40 +0.10 (+0.75%) 120 20,300 0.2 (%)
10:12:17 13.40 +0.10 (+0.75%) 10 20,180 0.02 (%)
10:09:40 13.40 +0.10 (+0.75%) 200 20,170 0.33 (%)
10:07:49 13.35 +0.05 (+0.38%) 240 19,970 0.4 (%)
10:05:58 13.40 +0.10 (+0.75%) 10 19,730 0.02 (%)
10:05:56 13.40 +0.10 (+0.75%) 920 19,720 1.52 (%)
10:05:53 13.40 +0.10 (+0.75%) 80 18,800 0.13 (%)
10:04:21 13.40 +0.10 (+0.75%) 130 18,720 0.22 (%)
10:03:45 13.40 +0.10 (+0.75%) 70 18,590 0.12 (%)
10:03:19 13.40 +0.10 (+0.75%) 720 18,520 1.19 (%)
10:02:44 13.40 +0.10 (+0.75%) 110 17,800 0.18 (%)
10:00:23 13.40 +0.10 (+0.75%) 10 17,690 0.02 (%)
09:59:53 13.40 +0.10 (+0.75%) 30 17,680 0.05 (%)
09:58:18 13.40 +0.10 (+0.75%) 130 17,650 0.22 (%)
09:58:16 13.40 +0.10 (+0.75%) 380 17,520 0.63 (%)
09:58:12 13.40 +0.10 (+0.75%) 50 17,140 0.08 (%)
09:57:41 13.40 +0.10 (+0.75%) 500 17,090 0.83 (%)
09:57:29 13.40 +0.10 (+0.75%) 100 16,590 0.17 (%)
09:57:04 13.40 +0.10 (+0.75%) 10 16,490 0.02 (%)
09:55:10 13.35 +0.05 (+0.38%) 590 16,480 0.98 (%)
09:52:21 13.40 +0.10 (+0.75%) 20 15,890 0.03 (%)
09:52:00 13.40 +0.10 (+0.75%) 500 15,870 0.83 (%)
09:50:59 13.40 +0.10 (+0.75%) 10 15,370 0.02 (%)
09:49:05 13.40 +0.10 (+0.75%) 100 15,360 0.17 (%)
09:48:34 13.40 +0.10 (+0.75%) 10 15,260 0.02 (%)
09:48:20 13.40 +0.10 (+0.75%) 490 15,250 0.81 (%)
09:48:18 13.40 +0.10 (+0.75%) 10 14,760 0.02 (%)
09:48:15 13.40 +0.10 (+0.75%) 100 14,750 0.17 (%)
09:47:23 13.40 +0.10 (+0.75%) 30 14,650 0.05 (%)
09:47:08 13.35 +0.05 (+0.38%) 100 14,620 0.17 (%)
09:46:19 13.40 +0.10 (+0.75%) 10 14,520 0.02 (%)
09:45:51 13.40 +0.10 (+0.75%) 30 14,510 0.05 (%)
09:45:45 13.40 +0.10 (+0.75%) 200 14,480 0.33 (%)
09:45:35 13.40 +0.10 (+0.75%) 430 14,280 0.71 (%)
09:45:21 13.40 +0.10 (+0.75%) 610 13,850 1.01 (%)
09:44:43 13.40 +0.10 (+0.75%) 40 13,240 0.07 (%)
09:44:32 13.40 +0.10 (+0.75%) 100 13,200 0.17 (%)
09:44:18 13.40 +0.10 (+0.75%) 150 13,100 0.25 (%)
09:44:15 13.45 +0.15 (+1.13%) 140 12,950 0.23 (%)
09:43:24 13.45 +0.15 (+1.13%) 20 12,810 0.03 (%)
09:43:19 13.45 +0.15 (+1.13%) 90 12,790 0.15 (%)
09:43:05 13.45 +0.15 (+1.13%) 1,000 12,700 1.66 (%)
09:42:51 13.40 +0.10 (+0.75%) 140 11,700 0.23 (%)
09:42:49 13.40 +0.10 (+0.75%) 1,460 11,560 2.42 (%)
09:42:45 13.40 +0.10 (+0.75%) 290 10,100 0.48 (%)
09:42:42 13.40 +0.10 (+0.75%) 10 9,810 0.02 (%)
09:42:25 13.40 +0.10 (+0.75%) 300 9,800 0.5 (%)
09:42:04 13.40 +0.10 (+0.75%) 10 9,500 0.02 (%)
09:38:50 13.35 +0.05 (+0.38%) 150 9,490 0.25 (%)
09:37:58 13.40 +0.10 (+0.75%) 120 9,340 0.2 (%)
09:36:07 13.35 +0.05 (+0.38%) 10 9,220 0.02 (%)
09:35:17 13.45 +0.15 (+1.13%) 500 9,210 0.83 (%)
09:35:16 13.35 +0.05 (+0.38%) 90 8,710 0.15 (%)
09:30:24 13.35 +0.05 (+0.38%) 50 8,620 0.08 (%)
09:30:03 13.35 +0.05 (+0.38%) 200 8,570 0.33 (%)
09:30:02 13.40 +0.10 (+0.75%) 10 8,370 0.02 (%)
09:29:23 13.35 +0.05 (+0.38%) 200 8,360 0.33 (%)
09:29:18 13.40 +0.10 (+0.75%) 150 8,160 0.25 (%)
09:29:11 13.35 +0.05 (+0.38%) 200 8,010 0.33 (%)
09:28:04 13.40 +0.10 (+0.75%) 10 7,810 0.02 (%)
09:27:39 13.35 +0.05 (+0.38%) 40 7,800 0.07 (%)
09:26:01 13.40 +0.10 (+0.75%) 580 7,760 0.96 (%)
09:25:11 13.40 +0.10 (+0.75%) 90 7,180 0.15 (%)
09:23:11 13.40 +0.10 (+0.75%) 50 7,090 0.08 (%)
09:22:31 13.45 +0.15 (+1.13%) 400 7,040 0.66 (%)
09:21:56 13.40 +0.10 (+0.75%) 270 6,640 0.45 (%)
09:21:49 13.50 +0.20 (+1.50%) 30 6,370 0.05 (%)
09:21:22 13.50 +0.20 (+1.50%) 150 6,340 0.25 (%)
09:20:16 13.50 +0.20 (+1.50%) 100 6,190 0.17 (%)
09:19:52 13.50 +0.20 (+1.50%) 20 6,090 0.03 (%)
09:19:35 13.50 +0.20 (+1.50%) 50 6,070 0.08 (%)
09:19:15 13.50 +0.20 (+1.50%) 200 6,020 0.33 (%)
09:19:11 13.50 +0.20 (+1.50%) 100 5,820 0.17 (%)
09:19:06 13.45 +0.15 (+1.13%) 50 5,720 0.08 (%)
09:18:00 13.50 +0.20 (+1.50%) 100 5,670 0.17 (%)
09:16:32 13.50 +0.20 (+1.50%) 30 5,570 0.05 (%)
09:16:11 13.50 +0.20 (+1.50%) 1,000 5,540 1.66 (%)
09:15:15 13.40 +0.10 (+0.75%) 4,540 4,540 7.52 (%)

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.