TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK TVB - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 6.36 Max: 6.41 Min: 6.27 Mở cửa: 6.37
Đóng cửa: 6.28 -0.1 (-1.26%) Tổng khối lượng: 22,650

Tổng hợp

Giá Khối lượng Tỷ trọng
6.27 1,050 4.64 (%)
6.28 3,230 14.26 (%)
6.29 750 3.31 (%)
6.30 3,350 14.79 (%)
6.31 120 0.53 (%)
6.32 2,900 12.8 (%)
6.33 2,090 9.23 (%)
6.34 3,320 14.66 (%)
6.35 2,410 10.64 (%)
6.36 880 3.89 (%)
6.37 1,120 4.94 (%)
6.38 40 0.18 (%)
6.39 920 4.06 (%)
6.40 370 1.63 (%)
6.41 100 0.44 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:11 6.28 -0.08 (-1.26%) 660 22,650 2.91 (%)
14:29:00 6.30 -0.06 (-0.94%) 170 21,990 0.75 (%)
14:28:55 6.30 -0.06 (-0.94%) 50 21,820 0.22 (%)
14:27:42 6.30 -0.06 (-0.94%) 100 21,770 0.44 (%)
14:26:11 6.32 -0.04 (-0.63%) 190 21,670 0.84 (%)
14:23:39 6.34 -0.02 (-0.31%) 10 21,480 0.04 (%)
14:20:39 6.36 0.00 (0.00%) 50 21,470 0.22 (%)
14:20:27 6.36 0.00 (0.00%) 10 21,420 0.04 (%)
14:12:58 6.36 0.00 (0.00%) 40 21,410 0.18 (%)
14:04:46 6.34 -0.02 (-0.31%) 10 21,370 0.04 (%)
14:03:03 6.34 -0.02 (-0.31%) 100 21,360 0.44 (%)
14:01:39 6.35 -0.01 (-0.16%) 10 21,260 0.04 (%)
13:59:52 6.36 0.00 (0.00%) 20 21,250 0.09 (%)
13:58:18 6.36 0.00 (0.00%) 100 21,230 0.44 (%)
13:57:51 6.36 0.00 (0.00%) 150 21,130 0.66 (%)
13:56:54 6.35 -0.01 (-0.16%) 310 20,980 1.37 (%)
13:50:15 6.37 +0.01 (+0.16%) 10 20,670 0.04 (%)
13:48:24 6.37 +0.01 (+0.16%) 30 20,660 0.13 (%)
13:45:48 6.37 +0.01 (+0.16%) 240 20,630 1.06 (%)
13:45:32 6.37 +0.01 (+0.16%) 110 20,390 0.49 (%)
13:45:26 6.37 +0.01 (+0.16%) 30 20,280 0.13 (%)
13:45:00 6.37 +0.01 (+0.16%) 80 20,250 0.35 (%)
13:44:31 6.37 +0.01 (+0.16%) 230 20,170 1.02 (%)
13:44:00 6.36 0.00 (0.00%) 330 19,940 1.46 (%)
13:43:56 6.38 +0.02 (+0.31%) 20 19,610 0.09 (%)
13:40:01 6.39 +0.03 (+0.47%) 100 19,590 0.44 (%)
13:38:34 6.39 +0.03 (+0.47%) 200 19,490 0.88 (%)
13:37:22 6.39 +0.03 (+0.47%) 70 19,290 0.31 (%)
13:37:18 6.39 +0.03 (+0.47%) 300 19,220 1.32 (%)
13:37:03 6.39 +0.03 (+0.47%) 180 18,920 0.79 (%)
13:37:01 6.39 +0.03 (+0.47%) 70 18,740 0.31 (%)
13:35:29 6.37 +0.01 (+0.16%) 20 18,670 0.09 (%)
13:34:24 6.36 0.00 (0.00%) 70 18,650 0.31 (%)
13:34:11 6.35 -0.01 (-0.16%) 100 18,580 0.44 (%)
13:34:07 6.35 -0.01 (-0.16%) 700 18,480 3.09 (%)
13:33:49 6.35 -0.01 (-0.16%) 300 17,780 1.32 (%)
13:31:17 6.33 -0.03 (-0.47%) 90 17,480 0.4 (%)
13:28:53 6.32 -0.04 (-0.63%) 490 17,390 2.16 (%)
13:28:36 6.32 -0.04 (-0.63%) 60 16,900 0.26 (%)
13:27:38 6.32 -0.04 (-0.63%) 60 16,840 0.26 (%)
13:26:00 6.32 -0.04 (-0.63%) 30 16,780 0.13 (%)
13:25:05 6.30 -0.06 (-0.94%) 220 16,750 0.97 (%)
13:24:53 6.30 -0.06 (-0.94%) 100 16,530 0.44 (%)
13:23:04 6.29 -0.07 (-1.10%) 40 16,430 0.18 (%)
13:22:31 6.29 -0.07 (-1.10%) 100 16,390 0.44 (%)
13:22:02 6.29 -0.07 (-1.10%) 20 16,290 0.09 (%)
13:21:35 6.28 -0.08 (-1.26%) 140 16,270 0.62 (%)
13:21:20 6.28 -0.08 (-1.26%) 110 16,130 0.49 (%)
13:20:15 6.28 -0.08 (-1.26%) 20 16,020 0.09 (%)
13:20:06 6.28 -0.08 (-1.26%) 80 16,000 0.35 (%)
13:19:49 6.28 -0.08 (-1.26%) 40 15,920 0.18 (%)
13:19:42 6.28 -0.08 (-1.26%) 120 15,880 0.53 (%)
13:13:58 6.29 -0.07 (-1.10%) 100 15,760 0.44 (%)
13:13:48 6.29 -0.07 (-1.10%) 50 15,660 0.22 (%)
13:12:44 6.30 -0.06 (-0.94%) 190 15,610 0.84 (%)
13:10:58 6.31 -0.05 (-0.79%) 90 15,420 0.4 (%)
13:08:05 6.30 -0.06 (-0.94%) 100 15,330 0.44 (%)
13:07:40 6.30 -0.06 (-0.94%) 100 15,230 0.44 (%)
13:04:45 6.32 -0.04 (-0.63%) 10 15,130 0.04 (%)
13:04:16 6.30 -0.06 (-0.94%) 100 15,120 0.44 (%)
13:03:36 6.30 -0.06 (-0.94%) 10 15,020 0.04 (%)
13:02:19 6.30 -0.06 (-0.94%) 100 15,010 0.44 (%)
13:01:56 6.29 -0.07 (-1.10%) 10 14,910 0.04 (%)
13:00:33 6.28 -0.08 (-1.26%) 130 14,900 0.57 (%)
13:00:23 6.28 -0.08 (-1.26%) 150 14,770 0.66 (%)
11:24:41 6.27 -0.09 (-1.42%) 1,040 14,620 4.59 (%)
11:09:00 6.31 -0.05 (-0.79%) 10 13,580 0.04 (%)
11:08:28 6.32 -0.04 (-0.63%) 80 13,570 0.35 (%)
11:08:24 6.32 -0.04 (-0.63%) 100 13,490 0.44 (%)
11:03:51 6.32 -0.04 (-0.63%) 200 13,390 0.88 (%)
11:03:29 6.32 -0.04 (-0.63%) 30 13,190 0.13 (%)
10:59:03 6.32 -0.04 (-0.63%) 20 13,160 0.09 (%)
10:57:18 6.31 -0.05 (-0.79%) 10 13,140 0.04 (%)
10:56:20 6.30 -0.06 (-0.94%) 800 13,130 3.53 (%)
10:55:57 6.29 -0.07 (-1.10%) 430 12,330 1.9 (%)
10:55:15 6.30 -0.06 (-0.94%) 120 11,900 0.53 (%)
10:52:13 6.30 -0.06 (-0.94%) 50 11,780 0.22 (%)
10:51:52 6.30 -0.06 (-0.94%) 100 11,730 0.44 (%)
10:50:58 6.30 -0.06 (-0.94%) 110 11,630 0.49 (%)
10:50:03 6.33 -0.03 (-0.47%) 80 11,520 0.35 (%)
10:49:38 6.34 -0.02 (-0.31%) 110 11,440 0.49 (%)
10:47:02 6.32 -0.04 (-0.63%) 10 11,330 0.04 (%)
10:46:46 6.32 -0.04 (-0.63%) 30 11,320 0.13 (%)
10:46:39 6.32 -0.04 (-0.63%) 70 11,290 0.31 (%)
10:45:46 6.30 -0.06 (-0.94%) 800 11,220 3.53 (%)
10:45:45 6.34 -0.02 (-0.31%) 40 10,420 0.18 (%)
10:45:27 6.34 -0.02 (-0.31%) 30 10,380 0.13 (%)
10:42:58 6.34 -0.02 (-0.31%) 540 10,350 2.38 (%)
10:42:29 6.34 -0.02 (-0.31%) 100 9,810 0.44 (%)
10:42:23 6.34 -0.02 (-0.31%) 10 9,710 0.04 (%)
10:40:13 6.33 -0.03 (-0.47%) 30 9,700 0.13 (%)
10:40:12 6.33 -0.03 (-0.47%) 50 9,670 0.22 (%)
10:39:20 6.34 -0.02 (-0.31%) 210 9,620 0.93 (%)
10:39:00 6.34 -0.02 (-0.31%) 100 9,410 0.44 (%)
10:38:18 6.33 -0.03 (-0.47%) 220 9,310 0.97 (%)
10:38:02 6.33 -0.03 (-0.47%) 100 9,090 0.44 (%)
10:37:27 6.33 -0.03 (-0.47%) 200 8,990 0.88 (%)
10:37:08 6.33 -0.03 (-0.47%) 20 8,790 0.09 (%)
10:31:57 6.33 -0.03 (-0.47%) 10 8,770 0.04 (%)
10:29:28 6.33 -0.03 (-0.47%) 210 8,760 0.93 (%)
10:28:53 6.33 -0.03 (-0.47%) 90 8,550 0.4 (%)
10:27:39 6.33 -0.03 (-0.47%) 20 8,460 0.09 (%)
10:23:53 6.33 -0.03 (-0.47%) 400 8,440 1.77 (%)
10:21:52 6.32 -0.04 (-0.63%) 40 8,040 0.18 (%)
10:21:45 6.32 -0.04 (-0.63%) 90 8,000 0.4 (%)
10:21:32 6.32 -0.04 (-0.63%) 100 7,910 0.44 (%)
10:18:17 6.33 -0.03 (-0.47%) 10 7,810 0.04 (%)
10:17:58 6.33 -0.03 (-0.47%) 190 7,800 0.84 (%)
10:13:59 6.33 -0.03 (-0.47%) 50 7,610 0.22 (%)
10:12:27 6.33 -0.03 (-0.47%) 20 7,560 0.09 (%)
10:12:12 6.33 -0.03 (-0.47%) 50 7,540 0.22 (%)
10:11:24 6.34 -0.02 (-0.31%) 70 7,490 0.31 (%)
10:10:39 6.33 -0.03 (-0.47%) 30 7,420 0.13 (%)
10:09:31 6.33 -0.03 (-0.47%) 20 7,390 0.09 (%)
10:09:22 6.32 -0.04 (-0.63%) 10 7,370 0.04 (%)
10:08:18 6.32 -0.04 (-0.63%) 100 7,360 0.44 (%)
10:04:09 6.32 -0.04 (-0.63%) 30 7,260 0.13 (%)
10:03:42 6.32 -0.04 (-0.63%) 20 7,230 0.09 (%)
10:00:54 6.34 -0.02 (-0.31%) 500 7,210 2.21 (%)
10:00:01 6.34 -0.02 (-0.31%) 30 6,710 0.13 (%)
09:59:35 6.34 -0.02 (-0.31%) 500 6,680 2.21 (%)
09:57:52 6.32 -0.04 (-0.63%) 10 6,180 0.04 (%)
09:57:02 6.32 -0.04 (-0.63%) 170 6,170 0.75 (%)
09:56:18 6.32 -0.04 (-0.63%) 30 6,000 0.13 (%)
09:54:08 6.32 -0.04 (-0.63%) 130 5,970 0.57 (%)
09:53:46 6.28 -0.08 (-1.26%) 290 5,840 1.28 (%)
09:53:42 6.28 -0.08 (-1.26%) 60 5,550 0.26 (%)
09:53:30 6.28 -0.08 (-1.26%) 220 5,490 0.97 (%)
09:52:38 6.27 -0.09 (-1.42%) 10 5,270 0.04 (%)
09:50:58 6.28 -0.08 (-1.26%) 250 5,260 1.1 (%)
09:50:57 6.28 -0.08 (-1.26%) 560 5,010 2.47 (%)
09:49:58 6.28 -0.08 (-1.26%) 290 4,450 1.28 (%)
09:49:30 6.28 -0.08 (-1.26%) 110 4,160 0.49 (%)
09:49:10 6.30 -0.06 (-0.94%) 10 4,050 0.04 (%)
09:48:35 6.30 -0.06 (-0.94%) 50 4,040 0.22 (%)
09:48:22 6.30 -0.06 (-0.94%) 70 3,990 0.31 (%)
09:46:26 6.31 -0.05 (-0.79%) 10 3,920 0.04 (%)
09:45:24 6.32 -0.04 (-0.63%) 20 3,910 0.09 (%)
09:43:39 6.32 -0.04 (-0.63%) 120 3,890 0.53 (%)
09:43:02 6.33 -0.03 (-0.47%) 100 3,770 0.44 (%)
09:42:36 6.33 -0.03 (-0.47%) 50 3,670 0.22 (%)
09:41:44 6.35 -0.01 (-0.16%) 400 3,620 1.77 (%)
09:40:12 6.34 -0.02 (-0.31%) 240 3,220 1.06 (%)
09:36:49 6.35 -0.01 (-0.16%) 10 2,980 0.04 (%)
09:35:40 6.35 -0.01 (-0.16%) 80 2,970 0.35 (%)
09:35:00 6.35 -0.01 (-0.16%) 50 2,890 0.22 (%)
09:33:54 6.35 -0.01 (-0.16%) 120 2,840 0.53 (%)
09:33:53 6.35 -0.01 (-0.16%) 30 2,720 0.13 (%)
09:33:45 6.35 -0.01 (-0.16%) 50 2,690 0.22 (%)
09:33:11 6.35 -0.01 (-0.16%) 10 2,640 0.04 (%)
09:32:39 6.35 -0.01 (-0.16%) 60 2,630 0.26 (%)
09:32:24 6.35 -0.01 (-0.16%) 10 2,570 0.04 (%)
09:31:40 6.35 -0.01 (-0.16%) 90 2,560 0.4 (%)
09:30:46 6.35 -0.01 (-0.16%) 40 2,470 0.18 (%)
09:29:45 6.34 -0.02 (-0.31%) 10 2,430 0.04 (%)
09:29:38 6.33 -0.03 (-0.47%) 50 2,420 0.22 (%)
09:29:03 6.32 -0.04 (-0.63%) 180 2,370 0.79 (%)
09:29:02 6.32 -0.04 (-0.63%) 50 2,190 0.22 (%)
09:28:51 6.32 -0.04 (-0.63%) 150 2,140 0.66 (%)
09:26:09 6.32 -0.04 (-0.63%) 150 1,990 0.66 (%)
09:25:51 6.34 -0.02 (-0.31%) 20 1,840 0.09 (%)
09:25:40 6.34 -0.02 (-0.31%) 550 1,820 2.43 (%)
09:25:34 6.32 -0.04 (-0.63%) 120 1,270 0.53 (%)
09:24:48 6.34 -0.02 (-0.31%) 50 1,150 0.22 (%)
09:24:40 6.34 -0.02 (-0.31%) 90 1,100 0.4 (%)
09:24:14 6.35 -0.01 (-0.16%) 40 1,010 0.18 (%)
09:24:01 6.36 0.00 (0.00%) 110 970 0.49 (%)
09:23:33 6.37 +0.01 (+0.16%) 60 860 0.26 (%)
09:23:24 6.38 +0.02 (+0.31%) 20 800 0.09 (%)
09:22:13 6.40 +0.04 (+0.63%) 30 780 0.13 (%)
09:21:58 6.40 +0.04 (+0.63%) 60 750 0.26 (%)
09:21:38 6.41 +0.05 (+0.79%) 100 690 0.44 (%)
09:20:59 6.40 +0.04 (+0.63%) 30 590 0.13 (%)
09:20:52 6.40 +0.04 (+0.63%) 40 560 0.18 (%)
09:20:42 6.40 +0.04 (+0.63%) 60 520 0.26 (%)
09:20:02 6.40 +0.04 (+0.63%) 20 460 0.09 (%)
09:19:53 6.40 +0.04 (+0.63%) 30 440 0.13 (%)
09:19:50 6.40 +0.04 (+0.63%) 70 410 0.31 (%)
09:19:38 6.40 +0.04 (+0.63%) 30 340 0.13 (%)
09:15:08 6.37 +0.01 (+0.16%) 310 310 1.37 (%)

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.