TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK TLH - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 8.99 Max: 9.02 Min: 8.88 Mở cửa: 8.99
Hiện tại: 8.95 0.0 (-0.44%) Tổng khối lượng: 20,510

Tổng hợp

Giá Khối lượng Tỷ trọng
8.88 50 0.24 (%)
8.90 6,870 33.5 (%)
8.91 560 2.73 (%)
8.92 1,300 6.34 (%)
8.93 850 4.14 (%)
8.94 970 4.73 (%)
8.95 1,020 4.97 (%)
8.96 900 4.39 (%)
8.97 640 3.12 (%)
8.98 1,430 6.97 (%)
8.99 1,900 9.26 (%)
9.00 3,480 16.97 (%)
9.02 540 2.63 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
11:29:01 8.95 -0.04 (-0.44%) 40 20,510 0.2 (%)
11:24:04 8.96 -0.03 (-0.33%) 50 20,470 0.24 (%)
11:21:41 8.96 -0.03 (-0.33%) 20 20,420 0.1 (%)
11:21:35 8.94 -0.05 (-0.56%) 50 20,400 0.24 (%)
11:21:27 8.94 -0.05 (-0.56%) 60 20,350 0.29 (%)
11:21:22 8.94 -0.05 (-0.56%) 300 20,290 1.46 (%)
11:20:59 8.94 -0.05 (-0.56%) 40 19,990 0.2 (%)
11:20:52 8.94 -0.05 (-0.56%) 30 19,950 0.15 (%)
11:20:16 8.94 -0.05 (-0.56%) 110 19,920 0.54 (%)
11:19:27 8.93 -0.06 (-0.67%) 90 19,810 0.44 (%)
11:19:12 8.93 -0.06 (-0.67%) 10 19,720 0.05 (%)
11:17:07 8.93 -0.06 (-0.67%) 20 19,710 0.1 (%)
11:15:43 8.92 -0.07 (-0.78%) 150 19,690 0.73 (%)
11:13:35 8.93 -0.06 (-0.67%) 10 19,540 0.05 (%)
11:13:08 8.91 -0.08 (-0.89%) 40 19,530 0.2 (%)
11:12:30 8.91 -0.08 (-0.89%) 230 19,490 1.12 (%)
11:12:19 8.92 -0.07 (-0.78%) 20 19,260 0.1 (%)
10:58:13 8.91 -0.08 (-0.89%) 180 19,240 0.88 (%)
10:54:02 8.91 -0.08 (-0.89%) 110 19,060 0.54 (%)
10:46:59 8.94 -0.05 (-0.56%) 10 18,950 0.05 (%)
10:46:31 8.95 -0.04 (-0.44%) 50 18,940 0.24 (%)
10:46:12 8.95 -0.04 (-0.44%) 600 18,890 2.93 (%)
10:45:23 8.95 -0.04 (-0.44%) 10 18,290 0.05 (%)
10:44:45 8.94 -0.05 (-0.56%) 20 18,280 0.1 (%)
10:44:26 8.95 -0.04 (-0.44%) 10 18,260 0.05 (%)
10:44:05 8.94 -0.05 (-0.56%) 90 18,250 0.44 (%)
10:43:36 8.94 -0.05 (-0.56%) 100 18,160 0.49 (%)
10:42:39 8.94 -0.05 (-0.56%) 20 18,060 0.1 (%)
10:42:17 8.90 -0.09 (-1.00%) 710 18,040 3.46 (%)
10:42:09 8.90 -0.09 (-1.00%) 110 17,330 0.54 (%)
10:41:12 8.90 -0.09 (-1.00%) 10 17,220 0.05 (%)
10:41:10 8.90 -0.09 (-1.00%) 40 17,210 0.2 (%)
10:40:55 8.90 -0.09 (-1.00%) 500 17,170 2.44 (%)
10:39:57 8.90 -0.09 (-1.00%) 460 16,670 2.24 (%)
10:39:39 8.94 -0.05 (-0.56%) 100 16,210 0.49 (%)
10:39:09 8.92 -0.07 (-0.78%) 80 16,110 0.39 (%)
10:39:08 8.92 -0.07 (-0.78%) 20 16,030 0.1 (%)
10:36:24 8.90 -0.09 (-1.00%) 30 16,010 0.15 (%)
10:36:10 8.90 -0.09 (-1.00%) 1,270 15,980 6.19 (%)
10:35:48 8.93 -0.06 (-0.67%) 220 14,710 1.07 (%)
10:29:33 8.90 -0.09 (-1.00%) 120 14,490 0.59 (%)
10:29:02 8.90 -0.09 (-1.00%) 100 14,370 0.49 (%)
10:28:24 8.96 -0.03 (-0.33%) 10 14,270 0.05 (%)
10:27:01 8.96 -0.03 (-0.33%) 450 14,260 2.19 (%)
10:26:29 8.96 -0.03 (-0.33%) 50 13,810 0.24 (%)
10:26:13 8.96 -0.03 (-0.33%) 200 13,760 0.98 (%)
10:24:39 8.96 -0.03 (-0.33%) 120 13,560 0.59 (%)
10:24:21 8.90 -0.09 (-1.00%) 10 13,440 0.05 (%)
10:23:36 8.90 -0.09 (-1.00%) 1,130 13,430 5.51 (%)
10:13:28 8.90 -0.09 (-1.00%) 180 12,300 0.88 (%)
10:13:16 8.90 -0.09 (-1.00%) 60 12,120 0.29 (%)
10:13:05 8.90 -0.09 (-1.00%) 460 12,060 2.24 (%)
10:12:15 8.90 -0.09 (-1.00%) 40 11,600 0.2 (%)
10:11:55 8.90 -0.09 (-1.00%) 20 11,560 0.1 (%)
10:11:42 8.90 -0.09 (-1.00%) 350 11,540 1.71 (%)
10:06:18 8.88 -0.11 (-1.22%) 50 11,190 0.24 (%)
10:05:34 8.90 -0.09 (-1.00%) 170 11,140 0.83 (%)
10:05:08 8.90 -0.09 (-1.00%) 50 10,970 0.24 (%)
10:05:00 8.90 -0.09 (-1.00%) 10 10,920 0.05 (%)
10:04:30 8.90 -0.09 (-1.00%) 530 10,910 2.58 (%)
10:04:21 8.90 -0.09 (-1.00%) 410 10,380 2.0 (%)
10:03:20 8.90 -0.09 (-1.00%) 100 9,970 0.49 (%)
10:02:38 8.92 -0.07 (-0.78%) 100 9,870 0.49 (%)
10:00:47 8.92 -0.07 (-0.78%) 120 9,770 0.59 (%)
09:58:58 8.92 -0.07 (-0.78%) 210 9,650 1.02 (%)
09:57:49 8.92 -0.07 (-0.78%) 120 9,440 0.59 (%)
09:57:02 8.92 -0.07 (-0.78%) 10 9,320 0.05 (%)
09:56:58 8.92 -0.07 (-0.78%) 70 9,310 0.34 (%)
09:54:25 8.92 -0.07 (-0.78%) 400 9,240 1.95 (%)
09:53:35 8.93 -0.06 (-0.67%) 500 8,840 2.44 (%)
09:52:48 8.94 -0.05 (-0.56%) 40 8,340 0.2 (%)
09:52:03 8.95 -0.04 (-0.44%) 100 8,300 0.49 (%)
09:51:18 8.95 -0.04 (-0.44%) 120 8,200 0.59 (%)
09:50:08 8.95 -0.04 (-0.44%) 90 8,080 0.44 (%)
09:49:29 8.97 -0.02 (-0.22%) 60 7,990 0.29 (%)
09:49:02 8.97 -0.02 (-0.22%) 20 7,930 0.1 (%)
09:46:34 8.97 -0.02 (-0.22%) 40 7,910 0.2 (%)
09:46:28 8.97 -0.02 (-0.22%) 230 7,870 1.12 (%)
09:45:13 8.97 -0.02 (-0.22%) 10 7,640 0.05 (%)
09:45:01 8.97 -0.02 (-0.22%) 30 7,630 0.15 (%)
09:44:52 8.97 -0.02 (-0.22%) 150 7,600 0.73 (%)
09:44:50 8.98 -0.01 (-0.11%) 520 7,450 2.54 (%)
09:44:10 8.98 -0.01 (-0.11%) 300 6,930 1.46 (%)
09:43:37 8.98 -0.01 (-0.11%) 100 6,630 0.49 (%)
09:41:28 8.98 -0.01 (-0.11%) 110 6,530 0.54 (%)
09:41:17 8.98 -0.01 (-0.11%) 400 6,420 1.95 (%)
09:40:49 8.99 0.00 (0.00%) 30 6,020 0.15 (%)
09:39:11 8.99 0.00 (0.00%) 20 5,990 0.1 (%)
09:36:49 8.99 0.00 (0.00%) 260 5,970 1.27 (%)
09:35:56 8.99 0.00 (0.00%) 100 5,710 0.49 (%)
09:35:48 8.99 0.00 (0.00%) 120 5,610 0.59 (%)
09:32:18 8.97 -0.02 (-0.22%) 100 5,490 0.49 (%)
09:30:33 8.99 0.00 (0.00%) 30 5,390 0.15 (%)
09:29:21 8.99 0.00 (0.00%) 100 5,360 0.49 (%)
09:27:39 8.99 0.00 (0.00%) 40 5,260 0.2 (%)
09:26:52 8.99 0.00 (0.00%) 460 5,220 2.24 (%)
09:26:50 8.99 0.00 (0.00%) 50 4,760 0.24 (%)
09:26:41 8.99 0.00 (0.00%) 20 4,710 0.1 (%)
09:26:19 8.99 0.00 (0.00%) 40 4,690 0.2 (%)
09:25:50 9.00 +0.01 (+0.11%) 30 4,650 0.15 (%)
09:25:12 9.00 +0.01 (+0.11%) 20 4,620 0.1 (%)
09:23:20 9.00 +0.01 (+0.11%) 830 4,600 4.05 (%)
09:22:22 9.00 +0.01 (+0.11%) 440 3,770 2.15 (%)
09:22:05 9.02 +0.03 (+0.33%) 30 3,330 0.15 (%)
09:21:17 9.02 +0.03 (+0.33%) 510 3,300 2.49 (%)
09:21:09 9.00 +0.01 (+0.11%) 500 2,790 2.44 (%)
09:21:06 9.00 +0.01 (+0.11%) 160 2,290 0.78 (%)
09:21:01 9.00 +0.01 (+0.11%) 10 2,130 0.05 (%)
09:20:58 9.00 +0.01 (+0.11%) 410 2,120 2.0 (%)
09:20:21 9.00 +0.01 (+0.11%) 20 1,710 0.1 (%)
09:19:50 8.99 0.00 (0.00%) 260 1,690 1.27 (%)
09:19:40 9.00 +0.01 (+0.11%) 80 1,430 0.39 (%)
09:19:32 9.00 +0.01 (+0.11%) 10 1,350 0.05 (%)
09:19:11 9.00 +0.01 (+0.11%) 280 1,340 1.37 (%)
09:18:53 9.00 +0.01 (+0.11%) 30 1,060 0.15 (%)
09:18:36 9.00 +0.01 (+0.11%) 200 1,030 0.98 (%)
09:18:31 8.99 0.00 (0.00%) 320 830 1.56 (%)
09:17:54 9.00 +0.01 (+0.11%) 220 510 1.07 (%)
09:17:33 9.00 +0.01 (+0.11%) 70 290 0.34 (%)
09:17:14 9.00 +0.01 (+0.11%) 40 220 0.2 (%)
09:16:21 9.00 +0.01 (+0.11%) 130 180 0.63 (%)
09:15:11 8.99 0.00 (0.00%) 50 50 0.24 (%)

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.