TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK TDM - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 38.70 Max: 39.70 Min: 38.00 Mở cửa: 38.50
Đóng cửa: 38.55 -0.2 (-0.39%) Tổng khối lượng: 52,180

Tổng hợp

Giá Khối lượng Tỷ trọng
38.00 2,000 3.83 (%)
38.20 20 0.04 (%)
38.25 170 0.33 (%)
38.55 620 1.19 (%)
38.60 530 1.02 (%)
38.65 240 0.46 (%)
38.70 2,940 5.63 (%)
38.75 960 1.84 (%)
38.80 1,270 2.43 (%)
38.85 60 0.11 (%)
38.90 280 0.54 (%)
38.95 1,120 2.15 (%)
39.00 4,000 7.67 (%)
39.05 400 0.77 (%)
39.10 550 1.05 (%)
39.15 510 0.98 (%)
39.20 3,310 6.34 (%)
39.25 1,000 1.92 (%)
39.40 1,800 3.45 (%)
39.45 2,930 5.62 (%)
39.50 6,360 12.19 (%)
39.55 8,110 15.54 (%)
39.60 8,500 16.29 (%)
39.65 1,000 1.92 (%)
39.70 3,500 6.71 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:15 38.55 -0.15 (-0.39%) 420 52,180 0.8 (%)
14:29:41 38.60 -0.10 (-0.26%) 70 51,760 0.13 (%)
14:28:22 38.65 -0.05 (-0.13%) 10 51,690 0.02 (%)
14:27:41 38.60 -0.10 (-0.26%) 100 51,680 0.19 (%)
14:24:27 38.60 -0.10 (-0.26%) 10 51,580 0.02 (%)
14:24:26 38.60 -0.10 (-0.26%) 60 51,570 0.11 (%)
14:24:10 38.65 -0.05 (-0.13%) 10 51,510 0.02 (%)
14:24:08 38.60 -0.10 (-0.26%) 120 51,500 0.23 (%)
14:22:37 38.65 -0.05 (-0.13%) 200 51,380 0.38 (%)
14:13:31 38.70 0.00 (0.00%) 20 51,180 0.04 (%)
14:13:29 38.70 0.00 (0.00%) 400 51,160 0.77 (%)
14:11:52 38.70 0.00 (0.00%) 10 50,760 0.02 (%)
14:11:49 38.70 0.00 (0.00%) 70 50,750 0.13 (%)
14:11:14 38.70 0.00 (0.00%) 160 50,680 0.31 (%)
14:11:09 38.75 +0.05 (+0.13%) 100 50,520 0.19 (%)
14:08:29 38.75 +0.05 (+0.13%) 500 50,420 0.96 (%)
14:08:08 38.70 0.00 (0.00%) 10 49,920 0.02 (%)
14:08:06 38.70 0.00 (0.00%) 380 49,910 0.73 (%)
14:06:03 38.70 0.00 (0.00%) 200 49,530 0.38 (%)
14:05:29 38.70 0.00 (0.00%) 200 49,330 0.38 (%)
14:04:48 38.65 -0.05 (-0.13%) 20 49,130 0.04 (%)
14:04:32 38.70 0.00 (0.00%) 50 49,110 0.1 (%)
14:03:58 38.70 0.00 (0.00%) 50 49,060 0.1 (%)
14:02:58 38.70 0.00 (0.00%) 20 49,010 0.04 (%)
14:00:57 38.70 0.00 (0.00%) 160 48,990 0.31 (%)
13:54:36 38.70 0.00 (0.00%) 10 48,830 0.02 (%)
13:51:44 38.70 0.00 (0.00%) 500 48,820 0.96 (%)
13:49:52 38.70 0.00 (0.00%) 30 48,320 0.06 (%)
13:49:23 38.70 0.00 (0.00%) 150 48,290 0.29 (%)
13:46:57 38.70 0.00 (0.00%) 60 48,140 0.11 (%)
13:46:56 38.70 0.00 (0.00%) 300 48,080 0.57 (%)
13:46:05 38.85 +0.15 (+0.39%) 60 47,780 0.11 (%)
13:40:15 38.90 +0.20 (+0.52%) 20 47,720 0.04 (%)
13:38:51 38.75 +0.05 (+0.13%) 40 47,700 0.08 (%)
13:36:50 38.75 +0.05 (+0.13%) 20 47,660 0.04 (%)
13:36:49 38.75 +0.05 (+0.13%) 300 47,640 0.57 (%)
13:35:30 38.80 +0.10 (+0.26%) 150 47,340 0.29 (%)
13:25:50 38.80 +0.10 (+0.26%) 120 47,190 0.23 (%)
13:25:49 38.80 +0.10 (+0.26%) 1,000 47,070 1.92 (%)
13:24:38 38.90 +0.20 (+0.52%) 20 46,070 0.04 (%)
13:22:04 38.90 +0.20 (+0.52%) 40 46,050 0.08 (%)
13:22:03 38.90 +0.20 (+0.52%) 200 46,010 0.38 (%)
13:18:54 38.95 +0.25 (+0.65%) 290 45,810 0.56 (%)
13:18:53 38.95 +0.25 (+0.65%) 100 45,520 0.19 (%)
13:18:52 38.95 +0.25 (+0.65%) 500 45,420 0.96 (%)
13:17:54 38.95 +0.25 (+0.65%) 30 44,920 0.06 (%)
13:16:37 39.00 +0.30 (+0.78%) 1,020 44,890 1.95 (%)
13:12:13 39.70 +1.00 (+2.58%) 1,000 43,870 1.92 (%)
13:12:07 39.70 +1.00 (+2.58%) 1,000 42,870 1.92 (%)
13:12:04 39.70 +1.00 (+2.58%) 1,000 41,870 1.92 (%)
13:12:01 39.65 +0.95 (+2.45%) 1,000 40,870 1.92 (%)
13:11:55 39.60 +0.90 (+2.33%) 1,000 39,870 1.92 (%)
13:11:52 39.50 +0.80 (+2.07%) 1,000 38,870 1.92 (%)
13:11:48 39.40 +0.70 (+1.81%) 1,000 37,870 1.92 (%)
13:11:43 39.25 +0.55 (+1.42%) 1,000 36,870 1.92 (%)
13:04:27 38.95 +0.25 (+0.65%) 200 35,870 0.38 (%)
13:03:01 39.00 +0.30 (+0.78%) 1,400 35,670 2.68 (%)
13:02:33 39.05 +0.35 (+0.90%) 10 34,270 0.02 (%)
13:02:25 39.05 +0.35 (+0.90%) 90 34,260 0.17 (%)
13:01:50 39.05 +0.35 (+0.90%) 300 34,170 0.57 (%)
11:26:44 39.10 +0.40 (+1.03%) 40 33,870 0.08 (%)
11:25:47 39.10 +0.40 (+1.03%) 300 33,830 0.57 (%)
11:15:50 39.10 +0.40 (+1.03%) 10 33,530 0.02 (%)
11:15:19 39.15 +0.45 (+1.16%) 500 33,520 0.96 (%)
10:59:35 39.40 +0.70 (+1.81%) 200 33,020 0.38 (%)
10:59:03 39.40 +0.70 (+1.81%) 300 32,820 0.57 (%)
10:54:04 39.50 +0.80 (+2.07%) 210 32,520 0.4 (%)
10:53:43 39.55 +0.85 (+2.20%) 10 32,310 0.02 (%)
10:52:05 39.55 +0.85 (+2.20%) 80 32,300 0.15 (%)
10:49:58 39.55 +0.85 (+2.20%) 420 32,220 0.8 (%)
10:48:11 39.50 +0.80 (+2.07%) 10 31,800 0.02 (%)
10:48:08 39.50 +0.80 (+2.07%) 280 31,790 0.54 (%)
10:44:24 39.15 +0.45 (+1.16%) 10 31,510 0.02 (%)
10:30:10 39.10 +0.40 (+1.03%) 200 31,500 0.38 (%)
10:28:18 39.55 +0.85 (+2.20%) 290 31,300 0.56 (%)
10:28:12 39.55 +0.85 (+2.20%) 50 31,010 0.1 (%)
10:28:04 39.55 +0.85 (+2.20%) 100 30,960 0.19 (%)
10:27:48 39.55 +0.85 (+2.20%) 50 30,860 0.1 (%)
10:27:25 39.55 +0.85 (+2.20%) 50 30,810 0.1 (%)
10:26:58 39.55 +0.85 (+2.20%) 20 30,760 0.04 (%)
10:26:36 39.55 +0.85 (+2.20%) 10 30,740 0.02 (%)
10:23:54 39.60 +0.90 (+2.33%) 70 30,730 0.13 (%)
10:23:45 39.60 +0.90 (+2.33%) 20 30,660 0.04 (%)
10:23:40 39.60 +0.90 (+2.33%) 10 30,640 0.02 (%)
10:23:36 39.60 +0.90 (+2.33%) 20 30,630 0.04 (%)
10:23:10 39.60 +0.90 (+2.33%) 240 30,610 0.46 (%)
10:18:09 39.60 +0.90 (+2.33%) 20 30,370 0.04 (%)
10:18:05 39.60 +0.90 (+2.33%) 10 30,350 0.02 (%)
10:18:00 39.60 +0.90 (+2.33%) 30 30,340 0.06 (%)
10:17:22 39.60 +0.90 (+2.33%) 50 30,310 0.1 (%)
10:17:15 39.60 +0.90 (+2.33%) 10 30,260 0.02 (%)
10:16:17 39.60 +0.90 (+2.33%) 520 30,250 1.0 (%)
10:15:54 39.55 +0.85 (+2.20%) 10 29,730 0.02 (%)
10:13:28 39.55 +0.85 (+2.20%) 100 29,720 0.19 (%)
10:13:16 39.55 +0.85 (+2.20%) 40 29,620 0.08 (%)
10:12:49 39.55 +0.85 (+2.20%) 100 29,580 0.19 (%)
10:12:15 39.60 +0.90 (+2.33%) 530 29,480 1.02 (%)
10:12:03 39.60 +0.90 (+2.33%) 1,470 28,950 2.82 (%)
10:11:58 39.55 +0.85 (+2.20%) 10 27,480 0.02 (%)
10:11:56 39.55 +0.85 (+2.20%) 1,670 27,470 3.2 (%)
10:10:46 39.20 +0.50 (+1.29%) 180 25,800 0.34 (%)
10:10:09 39.50 +0.80 (+2.07%) 200 25,620 0.38 (%)
10:09:13 39.50 +0.80 (+2.07%) 480 25,420 0.92 (%)
10:09:04 39.50 +0.80 (+2.07%) 200 24,940 0.38 (%)
10:08:49 39.20 +0.50 (+1.29%) 40 24,740 0.08 (%)
10:08:44 39.00 +0.30 (+0.78%) 110 24,700 0.21 (%)
10:08:11 39.00 +0.30 (+0.78%) 50 24,590 0.1 (%)
10:02:37 39.00 +0.30 (+0.78%) 150 24,540 0.29 (%)
09:59:01 39.20 +0.50 (+1.29%) 1,000 24,390 1.92 (%)
09:54:58 39.60 +0.90 (+2.33%) 150 23,390 0.29 (%)
09:54:42 39.60 +0.90 (+2.33%) 20 23,240 0.04 (%)
09:54:18 39.60 +0.90 (+2.33%) 1,830 23,220 3.51 (%)
09:49:28 39.50 +0.80 (+2.07%) 70 21,390 0.13 (%)
09:49:09 39.50 +0.80 (+2.07%) 100 21,320 0.19 (%)
09:49:05 39.60 +0.90 (+2.33%) 150 21,220 0.29 (%)
09:48:54 39.60 +0.90 (+2.33%) 350 21,070 0.67 (%)
09:48:46 39.50 +0.80 (+2.07%) 830 20,720 1.59 (%)
09:48:39 39.50 +0.80 (+2.07%) 2,210 19,890 4.24 (%)
09:42:45 39.50 +0.80 (+2.07%) 500 17,680 0.96 (%)
09:41:54 39.70 +1.00 (+2.58%) 220 17,180 0.42 (%)
09:41:49 39.70 +1.00 (+2.58%) 10 16,960 0.02 (%)
09:41:28 39.70 +1.00 (+2.58%) 50 16,950 0.1 (%)
09:41:22 39.70 +1.00 (+2.58%) 220 16,900 0.42 (%)
09:41:01 39.60 +0.90 (+2.33%) 2,000 16,680 3.83 (%)
09:40:54 39.55 +0.85 (+2.20%) 100 14,680 0.19 (%)
09:40:51 39.55 +0.85 (+2.20%) 10 14,580 0.02 (%)
09:40:44 39.55 +0.85 (+2.20%) 4,990 14,570 9.56 (%)
09:40:29 39.20 +0.50 (+1.29%) 790 9,580 1.51 (%)
09:40:07 39.20 +0.50 (+1.29%) 210 8,790 0.4 (%)
09:39:15 39.50 +0.80 (+2.07%) 190 8,580 0.36 (%)
09:39:02 39.50 +0.80 (+2.07%) 10 8,390 0.02 (%)
09:38:23 39.50 +0.80 (+2.07%) 30 8,380 0.06 (%)
09:38:19 39.45 +0.75 (+1.94%) 770 8,350 1.48 (%)
09:38:09 39.45 +0.75 (+1.94%) 230 7,580 0.44 (%)
09:38:08 39.50 +0.80 (+2.07%) 40 7,350 0.08 (%)
09:37:57 39.45 +0.75 (+1.94%) 1,930 7,310 3.7 (%)
09:37:44 39.40 +0.70 (+1.81%) 90 5,380 0.17 (%)
09:37:37 39.40 +0.70 (+1.81%) 210 5,290 0.4 (%)
09:37:31 39.20 +0.50 (+1.29%) 90 5,080 0.17 (%)
09:36:46 39.20 +0.50 (+1.29%) 990 4,990 1.9 (%)
09:36:20 39.20 +0.50 (+1.29%) 10 4,000 0.02 (%)
09:36:12 39.00 +0.30 (+0.78%) 1,270 3,990 2.43 (%)
09:33:15 38.70 0.00 (0.00%) 160 2,720 0.31 (%)
09:32:52 38.60 -0.10 (-0.26%) 170 2,560 0.33 (%)
09:28:00 38.55 -0.15 (-0.39%) 60 2,390 0.11 (%)
09:27:34 38.55 -0.15 (-0.39%) 20 2,330 0.04 (%)
09:26:27 38.55 -0.15 (-0.39%) 10 2,310 0.02 (%)
09:26:14 38.55 -0.15 (-0.39%) 70 2,300 0.13 (%)
09:23:43 38.55 -0.15 (-0.39%) 10 2,230 0.02 (%)
09:23:27 38.55 -0.15 (-0.39%) 30 2,220 0.06 (%)
09:22:51 38.25 -0.45 (-1.16%) 170 2,190 0.33 (%)
09:19:18 38.20 -0.50 (-1.29%) 20 2,020 0.04 (%)
09:15:36 38.00 -0.70 (-1.81%) 2,000 2,000 3.83 (%)

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.