TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK TDC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 9.33 Max: 9.50 Min: 9.21 Mở cửa: 9.30
Đóng cửa: 9.50 +0.2 (+1.82%) Tổng khối lượng: 534,950

Tổng hợp

Giá Khối lượng Tỷ trọng
9.21 6,000 1.12 (%)
9.23 3,200 0.6 (%)
9.25 12,820 2.4 (%)
9.26 22,450 4.2 (%)
9.27 3,030 0.57 (%)
9.28 450 0.08 (%)
9.29 2,010 0.38 (%)
9.30 150,570 28.15 (%)
9.31 970 0.18 (%)
9.32 9,650 1.8 (%)
9.33 36,460 6.82 (%)
9.34 7,710 1.44 (%)
9.35 18,010 3.37 (%)
9.38 3,300 0.62 (%)
9.39 80 0.01 (%)
9.40 96,230 17.99 (%)
9.41 7,690 1.44 (%)
9.42 3,140 0.59 (%)
9.43 7,000 1.31 (%)
9.44 50,760 9.49 (%)
9.45 210 0.04 (%)
9.50 93,210 17.42 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:09 9.50 +0.17 (+1.82%) 93,210 534,950 17.42 (%)
14:30:54 9.38 +0.05 (+0.54%) 300 441,740 0.06 (%)
14:27:51 9.38 +0.05 (+0.54%) 400 441,440 0.07 (%)
14:24:24 9.38 +0.05 (+0.54%) 2,600 441,040 0.49 (%)
14:12:52 9.41 +0.08 (+0.86%) 370 438,440 0.07 (%)
14:12:08 9.41 +0.08 (+0.86%) 2,050 438,070 0.38 (%)
14:11:50 9.41 +0.08 (+0.86%) 2,000 436,020 0.37 (%)
14:10:52 9.42 +0.09 (+0.96%) 130 434,020 0.02 (%)
14:09:53 9.42 +0.09 (+0.96%) 2,000 433,890 0.37 (%)
14:06:06 9.43 +0.10 (+1.07%) 1,200 431,890 0.22 (%)
14:05:00 9.44 +0.11 (+1.18%) 2,100 430,690 0.39 (%)
14:04:08 9.44 +0.11 (+1.18%) 7,900 428,590 1.48 (%)
13:54:35 9.44 +0.11 (+1.18%) 1,660 420,690 0.31 (%)
13:50:14 9.44 +0.11 (+1.18%) 2,000 419,030 0.37 (%)
13:48:43 9.45 +0.12 (+1.29%) 110 417,030 0.02 (%)
13:47:11 9.45 +0.12 (+1.29%) 100 416,920 0.02 (%)
13:46:23 9.44 +0.11 (+1.18%) 50 416,820 0.01 (%)
13:46:10 9.44 +0.11 (+1.18%) 2,210 416,770 0.41 (%)
13:44:58 9.44 +0.11 (+1.18%) 50 414,560 0.01 (%)
13:44:13 9.43 +0.10 (+1.07%) 800 414,510 0.15 (%)
13:43:00 9.44 +0.11 (+1.18%) 600 413,710 0.11 (%)
13:39:05 9.44 +0.11 (+1.18%) 4,140 413,110 0.77 (%)
13:39:03 9.44 +0.11 (+1.18%) 1,160 408,970 0.22 (%)
13:38:47 9.44 +0.11 (+1.18%) 2,200 407,810 0.41 (%)
13:38:26 9.44 +0.11 (+1.18%) 1,000 405,610 0.19 (%)
13:37:27 9.44 +0.11 (+1.18%) 3,640 404,610 0.68 (%)
13:37:15 9.44 +0.11 (+1.18%) 660 400,970 0.12 (%)
13:36:56 9.44 +0.11 (+1.18%) 20 400,310 0.0 (%)
13:36:45 9.44 +0.11 (+1.18%) 5,200 400,290 0.97 (%)
13:35:14 9.42 +0.09 (+0.96%) 1,000 395,090 0.19 (%)
13:29:33 9.44 +0.11 (+1.18%) 10 394,090 0.0 (%)
13:28:41 9.44 +0.11 (+1.18%) 170 394,080 0.03 (%)
13:27:23 9.44 +0.11 (+1.18%) 100 393,910 0.02 (%)
13:27:11 9.44 +0.11 (+1.18%) 3,890 393,810 0.73 (%)
13:25:13 9.44 +0.11 (+1.18%) 2,000 389,920 0.37 (%)
13:24:44 9.43 +0.10 (+1.07%) 3,000 387,920 0.56 (%)
13:24:18 9.43 +0.10 (+1.07%) 2,000 384,920 0.37 (%)
13:23:30 9.44 +0.11 (+1.18%) 10,000 382,920 1.87 (%)
13:20:07 9.42 +0.09 (+0.96%) 10 372,920 0.0 (%)
13:18:12 9.41 +0.08 (+0.86%) 1,110 372,910 0.21 (%)
13:17:27 9.41 +0.08 (+0.86%) 160 371,800 0.03 (%)
13:14:50 9.41 +0.08 (+0.86%) 2,000 371,640 0.37 (%)
13:12:01 9.40 +0.07 (+0.75%) 6,130 369,640 1.15 (%)
13:02:00 9.39 +0.06 (+0.64%) 80 363,510 0.01 (%)
13:01:25 9.40 +0.07 (+0.75%) 1,270 363,430 0.24 (%)
11:24:20 9.40 +0.07 (+0.75%) 120 362,160 0.02 (%)
11:23:58 9.40 +0.07 (+0.75%) 1,500 362,040 0.28 (%)
11:22:25 9.40 +0.07 (+0.75%) 1,000 360,540 0.19 (%)
11:21:02 9.40 +0.07 (+0.75%) 2,000 359,540 0.37 (%)
11:20:13 9.40 +0.07 (+0.75%) 1,000 357,540 0.19 (%)
11:18:14 9.40 +0.07 (+0.75%) 3,000 356,540 0.56 (%)
11:17:47 9.40 +0.07 (+0.75%) 2,000 353,540 0.37 (%)
11:17:41 9.40 +0.07 (+0.75%) 21,000 351,540 3.93 (%)
11:17:02 9.40 +0.07 (+0.75%) 57,210 330,540 10.69 (%)
11:16:38 9.35 +0.02 (+0.21%) 10 273,330 0.0 (%)
11:11:00 9.35 +0.02 (+0.21%) 18,000 273,320 3.36 (%)
11:10:13 9.34 +0.01 (+0.11%) 10 255,320 0.0 (%)
11:08:29 9.34 +0.01 (+0.11%) 800 255,310 0.15 (%)
11:07:09 9.33 0.00 (0.00%) 3,000 254,510 0.56 (%)
11:05:36 9.34 +0.01 (+0.11%) 1,800 251,510 0.34 (%)
11:05:06 9.34 +0.01 (+0.11%) 1,000 249,710 0.19 (%)
11:05:04 9.34 +0.01 (+0.11%) 100 248,710 0.02 (%)
11:04:51 9.34 +0.01 (+0.11%) 900 248,610 0.17 (%)
11:04:33 9.34 +0.01 (+0.11%) 100 247,710 0.02 (%)
11:04:27 9.33 0.00 (0.00%) 2,000 247,610 0.37 (%)
11:04:24 9.33 0.00 (0.00%) 310 245,610 0.06 (%)
11:03:27 9.33 0.00 (0.00%) 23,650 245,300 4.42 (%)
11:00:51 9.30 -0.03 (-0.32%) 230 221,650 0.04 (%)
10:54:58 9.32 -0.01 (-0.11%) 200 221,420 0.04 (%)
10:54:53 9.30 -0.03 (-0.32%) 2,000 221,220 0.37 (%)
10:53:24 9.32 -0.01 (-0.11%) 400 219,220 0.07 (%)
10:53:10 9.32 -0.01 (-0.11%) 5,000 218,820 0.93 (%)
10:52:44 9.30 -0.03 (-0.32%) 1,000 213,820 0.19 (%)
10:49:07 9.30 -0.03 (-0.32%) 82,020 212,820 15.33 (%)
10:48:33 9.25 -0.08 (-0.86%) 90 130,800 0.02 (%)
10:47:44 9.21 -0.12 (-1.29%) 4,000 130,710 0.75 (%)
10:47:38 9.23 -0.10 (-1.07%) 850 126,710 0.16 (%)
10:46:55 9.23 -0.10 (-1.07%) 100 125,860 0.02 (%)
10:46:13 9.23 -0.10 (-1.07%) 50 125,760 0.01 (%)
10:45:53 9.23 -0.10 (-1.07%) 2,000 125,710 0.37 (%)
10:42:50 9.25 -0.08 (-0.86%) 1,910 123,710 0.36 (%)
10:40:34 9.25 -0.08 (-0.86%) 90 121,800 0.02 (%)
10:37:51 9.21 -0.12 (-1.29%) 2,000 121,710 0.37 (%)
10:36:47 9.23 -0.10 (-1.07%) 200 119,710 0.04 (%)
10:36:25 9.25 -0.08 (-0.86%) 110 119,510 0.02 (%)
10:35:47 9.25 -0.08 (-0.86%) 1,000 119,400 0.19 (%)
10:34:21 9.26 -0.07 (-0.75%) 450 118,400 0.08 (%)
10:34:02 9.26 -0.07 (-0.75%) 10 117,950 0.0 (%)
10:32:50 9.25 -0.08 (-0.86%) 1,000 117,940 0.19 (%)
10:32:01 9.26 -0.07 (-0.75%) 2,000 116,940 0.37 (%)
10:31:55 9.25 -0.08 (-0.86%) 620 114,940 0.12 (%)
10:31:04 9.26 -0.07 (-0.75%) 390 114,320 0.07 (%)
10:30:32 9.25 -0.08 (-0.86%) 5,000 113,930 0.93 (%)
10:29:23 9.25 -0.08 (-0.86%) 1,000 108,930 0.19 (%)
10:28:46 9.26 -0.07 (-0.75%) 13,220 107,930 2.47 (%)
10:28:28 9.28 -0.05 (-0.54%) 170 94,710 0.03 (%)
10:27:51 9.27 -0.06 (-0.64%) 3,030 94,540 0.57 (%)
10:26:44 9.28 -0.05 (-0.54%) 280 91,510 0.05 (%)
10:25:25 9.29 -0.04 (-0.43%) 810 91,230 0.15 (%)
10:18:33 9.29 -0.04 (-0.43%) 1,200 90,420 0.22 (%)
10:14:34 9.31 -0.02 (-0.21%) 200 89,220 0.04 (%)
10:13:43 9.31 -0.02 (-0.21%) 770 89,020 0.14 (%)
10:13:32 9.32 -0.01 (-0.11%) 10 88,250 0.0 (%)
10:12:28 9.30 -0.03 (-0.32%) 820 88,240 0.15 (%)
10:09:16 9.32 -0.01 (-0.11%) 40 87,420 0.01 (%)
10:06:23 9.30 -0.03 (-0.32%) 380 87,380 0.07 (%)
10:05:21 9.30 -0.03 (-0.32%) 2,000 87,000 0.37 (%)
10:03:30 9.30 -0.03 (-0.32%) 24,980 85,000 4.67 (%)
09:57:47 9.33 0.00 (0.00%) 30 60,020 0.01 (%)
09:57:21 9.33 0.00 (0.00%) 470 59,990 0.09 (%)
09:54:57 9.33 0.00 (0.00%) 5,000 59,520 0.93 (%)
09:52:31 9.33 0.00 (0.00%) 2,000 54,520 0.37 (%)
09:50:32 9.34 +0.01 (+0.11%) 3,000 52,520 0.56 (%)
09:50:02 9.30 -0.03 (-0.32%) 600 49,520 0.11 (%)
09:48:33 9.32 -0.01 (-0.11%) 2,000 48,920 0.37 (%)
09:48:08 9.30 -0.03 (-0.32%) 24,000 46,920 4.49 (%)
09:47:05 9.30 -0.03 (-0.32%) 3,130 22,920 0.59 (%)
09:42:16 9.30 -0.03 (-0.32%) 1,800 19,790 0.34 (%)
09:41:20 9.30 -0.03 (-0.32%) 1,000 17,990 0.19 (%)
09:40:45 9.30 -0.03 (-0.32%) 70 16,990 0.01 (%)
09:39:20 9.26 -0.07 (-0.75%) 5,880 16,920 1.1 (%)
09:38:34 9.32 -0.01 (-0.11%) 2,000 11,040 0.37 (%)
09:32:36 9.30 -0.03 (-0.32%) 490 9,040 0.09 (%)
09:31:24 9.30 -0.03 (-0.32%) 50 8,550 0.01 (%)
09:30:31 9.30 -0.03 (-0.32%) 610 8,500 0.11 (%)
09:27:48 9.30 -0.03 (-0.32%) 2,790 7,890 0.52 (%)
09:27:14 9.30 -0.03 (-0.32%) 400 5,100 0.07 (%)
09:26:23 9.30 -0.03 (-0.32%) 500 4,700 0.09 (%)
09:22:33 9.30 -0.03 (-0.32%) 20 4,200 0.0 (%)
09:22:15 9.30 -0.03 (-0.32%) 100 4,180 0.02 (%)
09:21:19 9.30 -0.03 (-0.32%) 80 4,080 0.01 (%)
09:20:45 9.26 -0.07 (-0.75%) 500 4,000 0.09 (%)
09:16:01 9.25 -0.08 (-0.86%) 2,000 3,500 0.37 (%)
09:15:14 9.30 -0.03 (-0.32%) 1,500 1,500 0.28 (%)

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