TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK TCH - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 21.80 Max: 22.25 Min: 21.60 Mở cửa: 21.90
Đóng cửa: 21.85 +0.1 (+0.23%) Tổng khối lượng: 131,216

Tổng hợp

Giá Khối lượng Tỷ trọng
21.60 394 0.3 (%)
21.65 1,079 0.82 (%)
21.70 1,166 0.89 (%)
21.75 2,908 2.22 (%)
21.80 20,745 15.81 (%)
21.85 31,236 23.81 (%)
21.90 22,208 16.92 (%)
21.95 22,420 17.09 (%)
22.00 1,124 0.86 (%)
22.05 4,198 3.2 (%)
22.10 10,820 8.25 (%)
22.15 4,286 3.27 (%)
22.20 8,452 6.44 (%)
22.25 180 0.14 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:48:03 21.85 +0.05 (+0.23%) 2,024 131,216 1.54 (%)
14:30:12 21.75 -0.05 (-0.23%) 430 129,192 0.33 (%)
14:29:18 21.75 -0.05 (-0.23%) 299 128,762 0.23 (%)
14:28:20 21.80 0.00 (0.00%) 50 128,463 0.04 (%)
14:27:23 21.80 0.00 (0.00%) 160 128,413 0.12 (%)
14:26:25 21.80 0.00 (0.00%) 900 128,253 0.69 (%)
14:24:34 21.75 -0.05 (-0.23%) 21 127,353 0.02 (%)
14:23:43 21.70 -0.10 (-0.46%) 414 127,332 0.32 (%)
14:21:51 21.65 -0.15 (-0.69%) 299 126,918 0.23 (%)
14:20:49 21.65 -0.15 (-0.69%) 40 126,619 0.03 (%)
14:19:56 21.60 -0.20 (-0.92%) 394 126,579 0.3 (%)
14:19:02 21.65 -0.15 (-0.69%) 20 126,185 0.02 (%)
14:18:05 21.65 -0.15 (-0.69%) 195 126,165 0.15 (%)
14:17:05 21.65 -0.15 (-0.69%) 525 125,970 0.4 (%)
14:16:04 21.70 -0.10 (-0.46%) 150 125,445 0.11 (%)
14:15:12 21.70 -0.10 (-0.46%) 202 125,295 0.15 (%)
14:14:15 21.75 -0.05 (-0.23%) 20 125,093 0.02 (%)
14:13:17 21.70 -0.10 (-0.46%) 300 125,073 0.23 (%)
14:12:25 21.75 -0.05 (-0.23%) 48 124,773 0.04 (%)
14:11:23 21.80 0.00 (0.00%) 1,160 124,725 0.88 (%)
14:10:21 21.80 0.00 (0.00%) 42 123,565 0.03 (%)
14:09:15 21.80 0.00 (0.00%) 60 123,523 0.05 (%)
14:08:12 21.80 0.00 (0.00%) 30 123,463 0.02 (%)
14:05:23 21.85 +0.05 (+0.23%) 5 123,433 0.0 (%)
14:04:18 21.80 0.00 (0.00%) 88 123,428 0.07 (%)
14:03:25 21.80 0.00 (0.00%) 122 123,340 0.09 (%)
14:02:30 21.80 0.00 (0.00%) 15 123,218 0.01 (%)
14:01:31 21.80 0.00 (0.00%) 632 123,203 0.48 (%)
14:00:37 21.85 +0.05 (+0.23%) 100 122,571 0.08 (%)
13:58:37 21.85 +0.05 (+0.23%) 265 122,471 0.2 (%)
13:57:40 21.80 0.00 (0.00%) 15,400 122,206 11.74 (%)
13:56:33 21.85 +0.05 (+0.23%) 28,642 106,806 21.83 (%)
13:55:43 21.95 +0.15 (+0.69%) 520 78,164 0.4 (%)
13:54:43 21.95 +0.15 (+0.69%) 250 77,644 0.19 (%)
13:52:45 21.95 +0.15 (+0.69%) 15 77,394 0.01 (%)
13:51:49 21.95 +0.15 (+0.69%) 20 77,379 0.02 (%)
13:50:50 21.95 +0.15 (+0.69%) 58 77,359 0.04 (%)
13:49:55 21.95 +0.15 (+0.69%) 230 77,301 0.18 (%)
13:47:59 21.95 +0.15 (+0.69%) 160 77,071 0.12 (%)
13:47:06 21.95 +0.15 (+0.69%) 106 76,911 0.08 (%)
13:46:05 21.95 +0.15 (+0.69%) 210 76,805 0.16 (%)
13:43:11 21.95 +0.15 (+0.69%) 142 76,595 0.11 (%)
13:41:08 21.95 +0.15 (+0.69%) 85 76,453 0.06 (%)
13:40:07 21.95 +0.15 (+0.69%) 100 76,368 0.08 (%)
13:39:11 21.95 +0.15 (+0.69%) 100 76,268 0.08 (%)
13:38:17 21.95 +0.15 (+0.69%) 200 76,168 0.15 (%)
13:37:24 21.95 +0.15 (+0.69%) 234 75,968 0.18 (%)
13:36:30 21.95 +0.15 (+0.69%) 335 75,734 0.26 (%)
13:35:36 21.95 +0.15 (+0.69%) 200 75,399 0.15 (%)
13:34:32 21.95 +0.15 (+0.69%) 154 75,199 0.12 (%)
13:33:35 21.95 +0.15 (+0.69%) 60 75,045 0.05 (%)
13:32:40 21.95 +0.15 (+0.69%) 40 74,985 0.03 (%)
13:31:43 21.95 +0.15 (+0.69%) 117 74,945 0.09 (%)
13:30:48 21.95 +0.15 (+0.69%) 38 74,828 0.03 (%)
13:29:53 21.95 +0.15 (+0.69%) 520 74,790 0.4 (%)
13:29:00 21.95 +0.15 (+0.69%) 100 74,270 0.08 (%)
13:28:01 21.95 +0.15 (+0.69%) 70 74,170 0.05 (%)
13:27:08 21.95 +0.15 (+0.69%) 250 74,100 0.19 (%)
13:26:16 21.95 +0.15 (+0.69%) 152 73,850 0.12 (%)
13:25:23 21.95 +0.15 (+0.69%) 163 73,698 0.12 (%)
13:24:23 21.95 +0.15 (+0.69%) 105 73,535 0.08 (%)
13:23:26 21.95 +0.15 (+0.69%) 20 73,430 0.02 (%)
13:22:24 21.95 +0.15 (+0.69%) 176 73,410 0.13 (%)
13:21:33 21.95 +0.15 (+0.69%) 130 73,234 0.1 (%)
13:20:41 21.95 +0.15 (+0.69%) 204 73,104 0.16 (%)
13:19:47 21.95 +0.15 (+0.69%) 102 72,900 0.08 (%)
13:18:51 22.00 +0.20 (+0.92%) 194 72,798 0.15 (%)
13:17:52 21.95 +0.15 (+0.69%) 112 72,604 0.09 (%)
13:17:01 21.95 +0.15 (+0.69%) 220 72,492 0.17 (%)
13:15:10 21.95 +0.15 (+0.69%) 68 72,272 0.05 (%)
13:12:33 21.95 +0.15 (+0.69%) 162 72,204 0.12 (%)
13:11:37 21.95 +0.15 (+0.69%) 28 72,042 0.02 (%)
13:10:41 21.95 +0.15 (+0.69%) 1 72,014 0.0 (%)
13:09:40 21.95 +0.15 (+0.69%) 321 72,013 0.24 (%)
13:06:57 21.95 +0.15 (+0.69%) 150 71,692 0.11 (%)
13:06:03 21.95 +0.15 (+0.69%) 100 71,542 0.08 (%)
13:04:59 21.90 +0.10 (+0.46%) 222 71,442 0.17 (%)
11:23:54 21.95 +0.15 (+0.69%) 1 71,220 0.0 (%)
11:17:16 21.95 +0.15 (+0.69%) 120 71,219 0.09 (%)
11:13:21 21.95 +0.15 (+0.69%) 100 71,099 0.08 (%)
11:10:25 21.95 +0.15 (+0.69%) 150 70,999 0.11 (%)
11:08:25 21.95 +0.15 (+0.69%) 50 70,849 0.04 (%)
11:06:37 21.95 +0.15 (+0.69%) 60 70,799 0.05 (%)
11:05:44 21.95 +0.15 (+0.69%) 100 70,739 0.08 (%)
11:04:50 21.95 +0.15 (+0.69%) 10 70,639 0.01 (%)
11:03:54 21.95 +0.15 (+0.69%) 105 70,629 0.08 (%)
11:02:51 21.95 +0.15 (+0.69%) 100 70,524 0.08 (%)
11:01:55 22.00 +0.20 (+0.92%) 10 70,424 0.01 (%)
11:00:59 21.95 +0.15 (+0.69%) 775 70,414 0.59 (%)
11:00:04 21.95 +0.15 (+0.69%) 500 69,639 0.38 (%)
10:58:15 21.95 +0.15 (+0.69%) 225 69,139 0.17 (%)
10:57:20 21.95 +0.15 (+0.69%) 675 68,914 0.51 (%)
10:56:24 21.95 +0.15 (+0.69%) 100 68,239 0.08 (%)
10:55:32 21.95 +0.15 (+0.69%) 250 68,139 0.19 (%)
10:54:38 21.95 +0.15 (+0.69%) 50 67,889 0.04 (%)
10:53:42 21.95 +0.15 (+0.69%) 350 67,839 0.27 (%)
10:52:46 21.95 +0.15 (+0.69%) 431 67,489 0.33 (%)
10:51:45 21.95 +0.15 (+0.69%) 1,009 67,058 0.77 (%)
10:50:49 21.95 +0.15 (+0.69%) 608 66,049 0.46 (%)
10:47:02 21.95 +0.15 (+0.69%) 112 65,441 0.09 (%)
10:45:09 21.95 +0.15 (+0.69%) 100 65,329 0.08 (%)
10:44:10 21.95 +0.15 (+0.69%) 363 65,229 0.28 (%)
10:43:08 21.95 +0.15 (+0.69%) 150 64,866 0.11 (%)
10:41:24 21.95 +0.15 (+0.69%) 500 64,716 0.38 (%)
10:40:27 21.95 +0.15 (+0.69%) 200 64,216 0.15 (%)
10:39:30 21.95 +0.15 (+0.69%) 654 64,016 0.5 (%)
10:38:40 21.95 +0.15 (+0.69%) 1,169 63,362 0.89 (%)
10:37:47 21.85 +0.05 (+0.23%) 200 62,193 0.15 (%)
10:36:54 21.90 +0.10 (+0.46%) 510 61,993 0.39 (%)
10:35:56 21.90 +0.10 (+0.46%) 1 61,483 0.0 (%)
10:35:00 21.90 +0.10 (+0.46%) 312 61,482 0.24 (%)
10:34:05 21.90 +0.10 (+0.46%) 1,110 61,170 0.85 (%)
10:33:07 21.90 +0.10 (+0.46%) 500 60,060 0.38 (%)
10:31:16 21.95 +0.15 (+0.69%) 278 59,560 0.21 (%)
10:30:16 22.00 +0.20 (+0.92%) 60 59,282 0.05 (%)
10:29:14 21.95 +0.15 (+0.69%) 117 59,222 0.09 (%)
10:28:12 21.95 +0.15 (+0.69%) 160 59,105 0.12 (%)
10:27:13 21.95 +0.15 (+0.69%) 100 58,945 0.08 (%)
10:26:11 21.95 +0.15 (+0.69%) 104 58,845 0.08 (%)
10:25:12 21.95 +0.15 (+0.69%) 85 58,741 0.06 (%)
10:24:12 21.95 +0.15 (+0.69%) 160 58,656 0.12 (%)
10:23:09 22.00 +0.20 (+0.92%) 610 58,496 0.46 (%)
10:22:03 21.95 +0.15 (+0.69%) 120 57,886 0.09 (%)
10:21:06 21.95 +0.15 (+0.69%) 273 57,766 0.21 (%)
10:20:15 21.95 +0.15 (+0.69%) 395 57,493 0.3 (%)
10:19:20 21.95 +0.15 (+0.69%) 262 57,098 0.2 (%)
10:18:30 21.95 +0.15 (+0.69%) 243 56,836 0.19 (%)
10:17:33 21.95 +0.15 (+0.69%) 447 56,593 0.34 (%)
10:16:38 22.00 +0.20 (+0.92%) 100 56,146 0.08 (%)
10:15:40 22.00 +0.20 (+0.92%) 100 56,046 0.08 (%)
10:14:48 21.95 +0.15 (+0.69%) 50 55,946 0.04 (%)
10:13:54 21.95 +0.15 (+0.69%) 551 55,896 0.42 (%)
10:12:01 22.00 +0.20 (+0.92%) 50 55,345 0.04 (%)
10:11:08 21.95 +0.15 (+0.69%) 50 55,295 0.04 (%)
10:10:08 21.95 +0.15 (+0.69%) 500 55,245 0.38 (%)
10:09:17 21.95 +0.15 (+0.69%) 200 54,745 0.15 (%)
10:08:24 21.95 +0.15 (+0.69%) 300 54,545 0.23 (%)
10:07:27 21.90 +0.10 (+0.46%) 12,170 54,245 9.27 (%)
10:05:37 22.20 +0.40 (+1.83%) 14 42,075 0.01 (%)
10:04:43 22.20 +0.40 (+1.83%) 461 42,061 0.35 (%)
10:03:50 22.20 +0.40 (+1.83%) 584 41,600 0.45 (%)
10:02:58 22.20 +0.40 (+1.83%) 266 41,016 0.2 (%)
10:02:05 22.20 +0.40 (+1.83%) 300 40,750 0.23 (%)
10:01:09 22.20 +0.40 (+1.83%) 424 40,450 0.32 (%)
10:00:19 22.20 +0.40 (+1.83%) 280 40,026 0.21 (%)
09:59:24 22.20 +0.40 (+1.83%) 710 39,746 0.54 (%)
09:58:28 22.20 +0.40 (+1.83%) 605 39,036 0.46 (%)
09:57:34 22.25 +0.45 (+2.06%) 180 38,431 0.14 (%)
09:56:43 22.20 +0.40 (+1.83%) 1,304 38,251 0.99 (%)
09:55:49 22.20 +0.40 (+1.83%) 405 36,947 0.31 (%)
09:54:56 22.20 +0.40 (+1.83%) 1,939 36,542 1.48 (%)
09:54:00 22.20 +0.40 (+1.83%) 1,160 34,603 0.88 (%)
09:53:04 22.15 +0.35 (+1.61%) 1,016 33,443 0.77 (%)
09:52:12 22.10 +0.30 (+1.38%) 2,100 32,427 1.6 (%)
09:51:18 22.10 +0.30 (+1.38%) 218 30,327 0.17 (%)
09:50:23 22.10 +0.30 (+1.38%) 70 30,109 0.05 (%)
09:49:30 22.10 +0.30 (+1.38%) 186 30,039 0.14 (%)
09:48:38 22.10 +0.30 (+1.38%) 376 29,853 0.29 (%)
09:47:47 22.15 +0.35 (+1.61%) 685 29,477 0.52 (%)
09:46:52 22.10 +0.30 (+1.38%) 595 28,792 0.45 (%)
09:45:59 22.10 +0.30 (+1.38%) 1,130 28,197 0.86 (%)
09:45:05 22.15 +0.35 (+1.61%) 1,110 27,067 0.85 (%)
09:44:08 22.10 +0.30 (+1.38%) 1,475 25,957 1.12 (%)
09:43:09 22.10 +0.30 (+1.38%) 525 24,482 0.4 (%)
09:42:18 22.15 +0.35 (+1.61%) 1,475 23,957 1.12 (%)
09:41:24 22.10 +0.30 (+1.38%) 2,625 22,482 2.0 (%)
09:40:27 22.10 +0.30 (+1.38%) 1,520 19,857 1.16 (%)
09:39:32 22.05 +0.25 (+1.15%) 1,380 18,337 1.05 (%)
09:38:41 22.05 +0.25 (+1.15%) 2,818 16,957 2.15 (%)
09:37:46 21.95 +0.15 (+0.69%) 376 14,139 0.29 (%)
09:36:43 21.95 +0.15 (+0.69%) 2,004 13,763 1.53 (%)
09:35:42 21.95 +0.15 (+0.69%) 100 11,759 0.08 (%)
09:34:37 21.90 +0.10 (+0.46%) 982 11,659 0.75 (%)
09:33:35 21.90 +0.10 (+0.46%) 1,737 10,677 1.32 (%)
09:32:35 21.90 +0.10 (+0.46%) 4,664 8,940 3.55 (%)
09:31:39 21.80 0.00 (0.00%) 811 4,276 0.62 (%)
09:30:45 21.75 -0.05 (-0.23%) 250 3,465 0.19 (%)
09:29:52 21.70 -0.10 (-0.46%) 100 3,215 0.08 (%)
09:28:00 21.80 0.00 (0.00%) 500 3,115 0.38 (%)
09:23:19 21.80 0.00 (0.00%) 410 2,615 0.31 (%)
09:22:26 21.80 0.00 (0.00%) 15 2,205 0.01 (%)
09:20:39 21.80 0.00 (0.00%) 300 2,190 0.23 (%)
09:19:44 21.80 0.00 (0.00%) 50 1,890 0.04 (%)
09:18:45 21.75 -0.05 (-0.23%) 300 1,840 0.23 (%)
09:17:48 21.75 -0.05 (-0.23%) 150 1,540 0.11 (%)
09:16:53 21.75 -0.05 (-0.23%) 350 1,390 0.27 (%)
09:15:55 21.75 -0.05 (-0.23%) 1,040 1,040 0.79 (%)

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