TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK TLG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 34.90 Max: 35.60 Min: 34.90 Mở cửa: 35.50
Đóng cửa: 34.95 +0.1 (+0.14%) Tổng khối lượng: 186,000

Tổng hợp

Giá Khối lượng Tỷ trọng
34.90 13,000 6.99 (%)
34.95 7,180 3.86 (%)
35.00 12,370 6.65 (%)
35.10 9,560 5.14 (%)
35.15 160 0.09 (%)
35.20 21,650 11.64 (%)
35.30 8,110 4.36 (%)
35.40 14,300 7.69 (%)
35.45 75,090 40.37 (%)
35.50 8,950 4.81 (%)
35.60 15,630 8.4 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:46 34.95 +0.05 (+0.14%) 7,170 186,000 3.85 (%)
14:23:56 34.90 0.00 (0.00%) 500 178,830 0.27 (%)
14:21:53 34.90 0.00 (0.00%) 910 178,330 0.49 (%)
14:21:46 34.90 0.00 (0.00%) 90 177,420 0.05 (%)
14:21:38 34.90 0.00 (0.00%) 1,000 177,330 0.54 (%)
14:20:58 34.90 0.00 (0.00%) 910 176,330 0.49 (%)
14:19:45 34.90 0.00 (0.00%) 90 175,420 0.05 (%)
14:19:26 34.90 0.00 (0.00%) 1,000 175,330 0.54 (%)
14:19:23 34.90 0.00 (0.00%) 600 174,330 0.32 (%)
14:19:04 34.90 0.00 (0.00%) 310 173,730 0.17 (%)
14:18:52 34.90 0.00 (0.00%) 690 173,420 0.37 (%)
14:16:11 34.90 0.00 (0.00%) 1,000 172,730 0.54 (%)
14:16:03 34.90 0.00 (0.00%) 310 171,730 0.17 (%)
14:15:43 34.90 0.00 (0.00%) 690 171,420 0.37 (%)
14:15:21 34.90 0.00 (0.00%) 20 170,730 0.01 (%)
14:14:17 34.90 0.00 (0.00%) 100 170,710 0.05 (%)
14:13:39 34.90 0.00 (0.00%) 60 170,610 0.03 (%)
14:12:36 34.90 0.00 (0.00%) 130 170,550 0.07 (%)
14:11:13 34.90 0.00 (0.00%) 850 170,420 0.46 (%)
14:09:10 34.90 0.00 (0.00%) 500 169,570 0.27 (%)
14:08:10 34.90 0.00 (0.00%) 650 169,070 0.35 (%)
14:08:03 34.90 0.00 (0.00%) 520 168,420 0.28 (%)
14:07:47 34.90 0.00 (0.00%) 1,000 167,900 0.54 (%)
14:07:39 34.90 0.00 (0.00%) 10 166,900 0.01 (%)
14:06:45 34.90 0.00 (0.00%) 70 166,890 0.04 (%)
14:06:28 35.00 +0.10 (+0.29%) 50 166,820 0.03 (%)
14:03:34 34.95 +0.05 (+0.14%) 10 166,770 0.01 (%)
14:03:29 35.00 +0.10 (+0.29%) 550 166,760 0.3 (%)
14:02:04 35.00 +0.10 (+0.29%) 980 166,210 0.53 (%)
14:00:32 35.00 +0.10 (+0.29%) 10 165,230 0.01 (%)
13:59:36 35.00 +0.10 (+0.29%) 20 165,220 0.01 (%)
13:57:10 35.00 +0.10 (+0.29%) 1,000 165,200 0.54 (%)
13:56:23 35.15 +0.25 (+0.72%) 160 164,200 0.09 (%)
13:52:18 35.00 +0.10 (+0.29%) 1,650 164,040 0.89 (%)
13:46:16 35.20 +0.30 (+0.86%) 3,000 162,390 1.61 (%)
13:44:55 35.00 +0.10 (+0.29%) 1,350 159,390 0.73 (%)
13:44:11 34.90 0.00 (0.00%) 30 158,040 0.02 (%)
13:42:53 34.90 0.00 (0.00%) 500 158,010 0.27 (%)
13:42:31 34.90 0.00 (0.00%) 460 157,510 0.25 (%)
13:41:31 35.00 +0.10 (+0.29%) 760 157,050 0.41 (%)
13:38:38 35.00 +0.10 (+0.29%) 100 156,290 0.05 (%)
13:36:04 35.00 +0.10 (+0.29%) 1,500 156,190 0.81 (%)
13:35:57 35.00 +0.10 (+0.29%) 1,000 154,690 0.54 (%)
13:33:52 35.10 +0.20 (+0.57%) 2,000 153,690 1.08 (%)
13:33:43 35.20 +0.30 (+0.86%) 600 151,690 0.32 (%)
13:33:10 35.20 +0.30 (+0.86%) 10 151,090 0.01 (%)
13:32:57 35.20 +0.30 (+0.86%) 390 151,080 0.21 (%)
13:25:48 35.20 +0.30 (+0.86%) 500 150,690 0.27 (%)
13:24:47 35.20 +0.30 (+0.86%) 420 150,190 0.23 (%)
13:21:37 35.20 +0.30 (+0.86%) 1,630 149,770 0.88 (%)
13:21:08 35.20 +0.30 (+0.86%) 50 148,140 0.03 (%)
13:20:50 35.20 +0.30 (+0.86%) 90 148,090 0.05 (%)
13:20:41 35.20 +0.30 (+0.86%) 100 148,000 0.05 (%)
13:20:40 35.20 +0.30 (+0.86%) 500 147,900 0.27 (%)
13:20:05 35.20 +0.30 (+0.86%) 250 147,400 0.13 (%)
13:18:41 35.10 +0.20 (+0.57%) 50 147,150 0.03 (%)
13:18:33 35.10 +0.20 (+0.57%) 100 147,100 0.05 (%)
13:18:05 35.10 +0.20 (+0.57%) 800 147,000 0.43 (%)
13:17:31 35.10 +0.20 (+0.57%) 500 146,200 0.27 (%)
13:16:13 35.00 +0.10 (+0.29%) 3,400 145,700 1.83 (%)
13:15:55 35.10 +0.20 (+0.57%) 1,180 142,300 0.63 (%)
13:15:50 35.10 +0.20 (+0.57%) 1,000 141,120 0.54 (%)
13:14:54 35.10 +0.20 (+0.57%) 300 140,120 0.16 (%)
13:14:16 35.10 +0.20 (+0.57%) 1,150 139,820 0.62 (%)
13:12:52 35.20 +0.30 (+0.86%) 1,380 138,670 0.74 (%)
13:12:44 35.20 +0.30 (+0.86%) 1,000 137,290 0.54 (%)
13:12:06 35.20 +0.30 (+0.86%) 320 136,290 0.17 (%)
13:11:29 35.20 +0.30 (+0.86%) 100 135,970 0.05 (%)
13:10:29 35.20 +0.30 (+0.86%) 1,000 135,870 0.54 (%)
13:07:58 35.30 +0.40 (+1.15%) 2,030 134,870 1.09 (%)
13:06:43 35.30 +0.40 (+1.15%) 3,000 132,840 1.61 (%)
13:06:15 35.40 +0.50 (+1.43%) 500 129,840 0.27 (%)
13:05:48 35.40 +0.50 (+1.43%) 310 129,340 0.17 (%)
13:04:39 35.40 +0.50 (+1.43%) 3,890 129,030 2.09 (%)
13:04:33 35.40 +0.50 (+1.43%) 150 125,140 0.08 (%)
13:04:16 35.45 +0.55 (+1.58%) 80 124,990 0.04 (%)
13:03:48 35.45 +0.55 (+1.58%) 220 124,910 0.12 (%)
13:02:39 35.45 +0.55 (+1.58%) 3,680 124,690 1.98 (%)
13:01:23 35.45 +0.55 (+1.58%) 1,960 121,010 1.05 (%)
11:24:44 35.45 +0.55 (+1.58%) 500 119,050 0.27 (%)
11:22:58 35.40 +0.50 (+1.43%) 60 118,550 0.03 (%)
11:22:09 35.45 +0.55 (+1.58%) 5,000 118,490 2.69 (%)
11:16:32 35.45 +0.55 (+1.58%) 380 113,490 0.2 (%)
11:15:10 35.45 +0.55 (+1.58%) 1,020 113,110 0.55 (%)
11:14:56 35.45 +0.55 (+1.58%) 500 112,090 0.27 (%)
11:13:09 35.45 +0.55 (+1.58%) 1,580 111,590 0.85 (%)
11:12:37 35.45 +0.55 (+1.58%) 20 110,010 0.01 (%)
11:12:05 35.45 +0.55 (+1.58%) 1,400 109,990 0.75 (%)
11:11:45 35.45 +0.55 (+1.58%) 9,000 108,590 4.84 (%)
11:05:04 35.40 +0.50 (+1.43%) 3,540 99,590 1.9 (%)
11:00:20 35.45 +0.55 (+1.58%) 50 96,050 0.03 (%)
10:56:45 35.45 +0.55 (+1.58%) 300 96,000 0.16 (%)
10:55:57 35.45 +0.55 (+1.58%) 50 95,700 0.03 (%)
10:55:49 35.45 +0.55 (+1.58%) 1,760 95,650 0.95 (%)
10:55:40 35.45 +0.55 (+1.58%) 200 93,890 0.11 (%)
10:55:02 35.45 +0.55 (+1.58%) 1,040 93,690 0.56 (%)
10:54:42 35.45 +0.55 (+1.58%) 5,190 92,650 2.79 (%)
10:53:17 35.45 +0.55 (+1.58%) 200 87,460 0.11 (%)
10:50:10 35.40 +0.50 (+1.43%) 1,000 87,260 0.54 (%)
10:46:10 35.45 +0.55 (+1.58%) 2,000 86,260 1.08 (%)
10:43:46 35.45 +0.55 (+1.58%) 500 84,260 0.27 (%)
10:43:42 35.45 +0.55 (+1.58%) 200 83,760 0.11 (%)
10:42:47 35.45 +0.55 (+1.58%) 100 83,560 0.05 (%)
10:40:43 35.45 +0.55 (+1.58%) 40 83,460 0.02 (%)
10:40:19 35.45 +0.55 (+1.58%) 2,280 83,420 1.23 (%)
10:39:58 35.45 +0.55 (+1.58%) 2,270 81,140 1.22 (%)
10:37:23 35.45 +0.55 (+1.58%) 2,000 78,870 1.08 (%)
10:33:11 35.45 +0.55 (+1.58%) 200 76,870 0.11 (%)
10:32:20 35.45 +0.55 (+1.58%) 30 76,670 0.02 (%)
10:32:16 35.45 +0.55 (+1.58%) 2,200 76,640 1.18 (%)
10:31:57 35.45 +0.55 (+1.58%) 1,000 74,440 0.54 (%)
10:30:46 35.45 +0.55 (+1.58%) 1,100 73,440 0.59 (%)
10:27:03 35.45 +0.55 (+1.58%) 1,800 72,340 0.97 (%)
10:26:40 35.45 +0.55 (+1.58%) 400 70,540 0.22 (%)
10:26:28 35.45 +0.55 (+1.58%) 390 70,140 0.21 (%)
10:25:17 35.45 +0.55 (+1.58%) 100 69,750 0.05 (%)
10:25:15 35.40 +0.50 (+1.43%) 10 69,650 0.01 (%)
10:24:36 35.40 +0.50 (+1.43%) 50 69,640 0.03 (%)
10:24:26 35.40 +0.50 (+1.43%) 100 69,590 0.05 (%)
10:19:44 35.40 +0.50 (+1.43%) 10 69,490 0.01 (%)
10:19:25 35.40 +0.50 (+1.43%) 180 69,480 0.1 (%)
10:18:38 35.40 +0.50 (+1.43%) 10 69,300 0.01 (%)
10:13:58 35.40 +0.50 (+1.43%) 1,000 69,290 0.54 (%)
10:12:59 35.40 +0.50 (+1.43%) 360 68,290 0.19 (%)
10:11:24 35.45 +0.55 (+1.58%) 470 67,930 0.25 (%)
10:11:01 35.40 +0.50 (+1.43%) 300 67,460 0.16 (%)
10:09:27 35.45 +0.55 (+1.58%) 4,010 67,160 2.16 (%)
10:06:06 35.45 +0.55 (+1.58%) 110 63,150 0.06 (%)
10:03:30 35.45 +0.55 (+1.58%) 100 63,040 0.05 (%)
10:02:03 35.45 +0.55 (+1.58%) 1,600 62,940 0.86 (%)
10:01:33 35.45 +0.55 (+1.58%) 70 61,340 0.04 (%)
10:01:10 35.45 +0.55 (+1.58%) 340 61,270 0.18 (%)
10:00:46 35.45 +0.55 (+1.58%) 4,590 60,930 2.47 (%)
09:57:51 35.40 +0.50 (+1.43%) 90 56,340 0.05 (%)
09:57:45 35.40 +0.50 (+1.43%) 10 56,250 0.01 (%)
09:57:24 35.40 +0.50 (+1.43%) 500 56,240 0.27 (%)
09:56:14 35.40 +0.50 (+1.43%) 10 55,740 0.01 (%)
09:55:43 35.40 +0.50 (+1.43%) 350 55,730 0.19 (%)
09:55:36 35.40 +0.50 (+1.43%) 100 55,380 0.05 (%)
09:55:13 35.45 +0.55 (+1.58%) 720 55,280 0.39 (%)
09:54:13 35.45 +0.55 (+1.58%) 4,980 54,560 2.68 (%)
09:53:48 35.45 +0.55 (+1.58%) 190 49,580 0.1 (%)
09:53:45 35.45 +0.55 (+1.58%) 110 49,390 0.06 (%)
09:53:44 35.45 +0.55 (+1.58%) 180 49,280 0.1 (%)
09:52:56 35.40 +0.50 (+1.43%) 300 49,100 0.16 (%)
09:52:02 35.40 +0.50 (+1.43%) 1,470 48,800 0.79 (%)
09:50:38 35.45 +0.55 (+1.58%) 540 47,330 0.29 (%)
09:50:33 35.45 +0.55 (+1.58%) 1,000 46,790 0.54 (%)
09:50:21 35.45 +0.55 (+1.58%) 580 45,790 0.31 (%)
09:50:13 35.45 +0.55 (+1.58%) 420 45,210 0.23 (%)
09:49:59 35.45 +0.55 (+1.58%) 3,000 44,790 1.61 (%)
09:48:54 35.60 +0.70 (+2.01%) 10,000 41,790 5.38 (%)
09:48:48 35.45 +0.55 (+1.58%) 240 31,790 0.13 (%)
09:39:22 35.60 +0.70 (+2.01%) 350 31,550 0.19 (%)
09:39:13 35.60 +0.70 (+2.01%) 300 31,200 0.16 (%)
09:38:46 35.60 +0.70 (+2.01%) 100 30,900 0.05 (%)
09:38:35 35.60 +0.70 (+2.01%) 20 30,800 0.01 (%)
09:38:23 35.60 +0.70 (+2.01%) 1,230 30,780 0.66 (%)
09:38:21 35.60 +0.70 (+2.01%) 1,630 29,550 0.88 (%)
09:38:20 35.30 +0.40 (+1.15%) 2,000 27,920 1.08 (%)
09:37:57 35.60 +0.70 (+2.01%) 700 25,920 0.38 (%)
09:37:44 35.60 +0.70 (+2.01%) 600 25,220 0.32 (%)
09:37:17 35.50 +0.60 (+1.72%) 3,340 24,620 1.8 (%)
09:36:44 35.45 +0.55 (+1.58%) 100 21,280 0.05 (%)
09:36:40 35.45 +0.55 (+1.58%) 200 21,180 0.11 (%)
09:35:05 35.20 +0.30 (+0.86%) 160 20,980 0.09 (%)
09:34:49 35.20 +0.30 (+0.86%) 50 20,820 0.03 (%)
09:34:02 35.20 +0.30 (+0.86%) 1,160 20,770 0.62 (%)
09:33:56 35.20 +0.30 (+0.86%) 500 19,610 0.27 (%)
09:33:51 35.20 +0.30 (+0.86%) 2,400 19,110 1.29 (%)
09:33:31 35.10 +0.20 (+0.57%) 50 16,710 0.03 (%)
09:32:40 35.10 +0.20 (+0.57%) 2,000 16,660 1.08 (%)
09:29:39 35.10 +0.20 (+0.57%) 300 14,660 0.16 (%)
09:29:05 35.10 +0.20 (+0.57%) 100 14,360 0.05 (%)
09:29:01 35.10 +0.20 (+0.57%) 30 14,260 0.02 (%)
09:27:17 35.20 +0.30 (+0.86%) 80 14,230 0.04 (%)
09:26:48 35.20 +0.30 (+0.86%) 5,960 14,150 3.2 (%)
09:26:03 35.45 +0.55 (+1.58%) 100 8,190 0.05 (%)
09:24:13 35.45 +0.55 (+1.58%) 500 8,090 0.27 (%)
09:23:54 35.45 +0.55 (+1.58%) 200 7,590 0.11 (%)
09:21:38 35.50 +0.60 (+1.72%) 10 7,390 0.01 (%)
09:20:54 35.50 +0.60 (+1.72%) 100 7,380 0.05 (%)
09:20:34 35.50 +0.60 (+1.72%) 650 7,280 0.35 (%)
09:19:50 35.60 +0.70 (+2.01%) 40 6,630 0.02 (%)
09:19:42 35.60 +0.70 (+2.01%) 460 6,590 0.25 (%)
09:19:24 35.50 +0.60 (+1.72%) 600 6,130 0.32 (%)
09:18:50 35.60 +0.70 (+2.01%) 200 5,530 0.11 (%)
09:18:24 35.50 +0.60 (+1.72%) 1,050 5,330 0.56 (%)
09:18:00 35.30 +0.40 (+1.15%) 10 4,280 0.01 (%)
09:17:43 35.30 +0.40 (+1.15%) 730 4,270 0.39 (%)
09:17:18 35.30 +0.40 (+1.15%) 40 3,540 0.02 (%)
09:17:07 35.30 +0.40 (+1.15%) 300 3,500 0.16 (%)
09:15:52 35.50 +0.60 (+1.72%) 3,200 3,200 1.72 (%)

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