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: 8.90 Max: 8.90 Min: 8.29 Mở cửa: 8.90
Đóng cửa: 8.75 -0.2 (-1.69%) Tổng khối lượng: 48,250

Tổng hợp

Giá Khối lượng Tỷ trọng
8.29 100 0.21 (%)
8.30 3,900 8.08 (%)
8.31 170 0.35 (%)
8.32 660 1.37 (%)
8.35 50 0.1 (%)
8.36 1,060 2.2 (%)
8.37 270 0.56 (%)
8.39 4,470 9.26 (%)
8.40 1,500 3.11 (%)
8.41 3,280 6.8 (%)
8.42 170 0.35 (%)
8.45 20 0.04 (%)
8.46 510 1.06 (%)
8.49 10 0.02 (%)
8.50 1,050 2.18 (%)
8.51 100 0.21 (%)
8.52 1,260 2.61 (%)
8.53 30 0.06 (%)
8.54 20 0.04 (%)
8.55 1,500 3.11 (%)
8.56 140 0.29 (%)
8.60 6,430 13.33 (%)
8.63 30 0.06 (%)
8.64 500 1.04 (%)
8.65 460 0.95 (%)
8.66 200 0.41 (%)
8.67 10 0.02 (%)
8.68 240 0.5 (%)
8.69 2,190 4.54 (%)
8.70 11,360 23.54 (%)
8.72 80 0.17 (%)
8.74 1,000 2.07 (%)
8.75 1,600 3.32 (%)
8.76 380 0.79 (%)
8.77 20 0.04 (%)
8.78 640 1.33 (%)
8.80 1,510 3.13 (%)
8.81 790 1.64 (%)
8.82 50 0.1 (%)
8.83 10 0.02 (%)
8.86 460 0.95 (%)
8.90 20 0.04 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:11 8.75 -0.15 (-1.69%) 570 48,250 1.18 (%)
14:29:35 8.76 -0.14 (-1.57%) 20 47,680 0.04 (%)
14:29:16 8.75 -0.15 (-1.69%) 20 47,660 0.04 (%)
14:29:01 8.74 -0.16 (-1.80%) 1,000 47,640 2.07 (%)
14:28:36 8.70 -0.20 (-2.25%) 60 46,640 0.12 (%)
14:28:27 8.70 -0.20 (-2.25%) 50 46,580 0.1 (%)
14:28:26 8.70 -0.20 (-2.25%) 90 46,530 0.19 (%)
14:28:19 8.70 -0.20 (-2.25%) 200 46,440 0.41 (%)
14:27:56 8.69 -0.21 (-2.36%) 20 46,240 0.04 (%)
14:27:16 8.68 -0.22 (-2.47%) 50 46,220 0.1 (%)
14:27:09 8.68 -0.22 (-2.47%) 40 46,170 0.08 (%)
14:26:58 8.68 -0.22 (-2.47%) 50 46,130 0.1 (%)
14:26:15 8.67 -0.23 (-2.58%) 10 46,080 0.02 (%)
14:25:22 8.66 -0.24 (-2.70%) 200 46,070 0.41 (%)
14:24:05 8.60 -0.30 (-3.37%) 30 45,870 0.06 (%)
14:20:43 8.53 -0.37 (-4.16%) 30 45,840 0.06 (%)
14:20:22 8.55 -0.35 (-3.93%) 100 45,810 0.21 (%)
14:18:45 8.55 -0.35 (-3.93%) 520 45,710 1.08 (%)
14:17:34 8.55 -0.35 (-3.93%) 490 45,190 1.02 (%)
14:17:31 8.70 -0.20 (-2.25%) 500 44,700 1.04 (%)
14:17:23 8.72 -0.18 (-2.02%) 80 44,200 0.17 (%)
14:17:10 8.70 -0.20 (-2.25%) 100 44,120 0.21 (%)
14:16:47 8.70 -0.20 (-2.25%) 70 44,020 0.15 (%)
14:16:46 8.70 -0.20 (-2.25%) 430 43,950 0.89 (%)
14:16:12 8.70 -0.20 (-2.25%) 280 43,520 0.58 (%)
14:15:32 8.69 -0.21 (-2.36%) 10 43,240 0.02 (%)
14:15:18 8.70 -0.20 (-2.25%) 200 43,230 0.41 (%)
14:14:53 8.69 -0.21 (-2.36%) 40 43,030 0.08 (%)
14:14:41 8.68 -0.22 (-2.47%) 80 42,990 0.17 (%)
14:14:38 8.68 -0.22 (-2.47%) 20 42,910 0.04 (%)
14:13:59 8.60 -0.30 (-3.37%) 30 42,890 0.06 (%)
14:13:50 8.60 -0.30 (-3.37%) 100 42,860 0.21 (%)
14:13:37 8.60 -0.30 (-3.37%) 1,000 42,760 2.07 (%)
14:12:45 8.56 -0.34 (-3.82%) 110 41,760 0.23 (%)
14:12:34 8.56 -0.34 (-3.82%) 30 41,650 0.06 (%)
14:11:45 8.55 -0.35 (-3.93%) 200 41,620 0.41 (%)
14:11:35 8.55 -0.35 (-3.93%) 90 41,420 0.19 (%)
14:11:06 8.52 -0.38 (-4.27%) 160 41,330 0.33 (%)
14:10:43 8.50 -0.40 (-4.49%) 30 41,170 0.06 (%)
14:09:54 8.40 -0.50 (-5.62%) 20 41,140 0.04 (%)
14:07:44 8.39 -0.51 (-5.73%) 400 41,120 0.83 (%)
14:07:36 8.39 -0.51 (-5.73%) 120 40,720 0.25 (%)
14:07:30 8.39 -0.51 (-5.73%) 240 40,600 0.5 (%)
14:07:16 8.39 -0.51 (-5.73%) 700 40,360 1.45 (%)
14:07:15 8.39 -0.51 (-5.73%) 600 39,660 1.24 (%)
14:06:54 8.39 -0.51 (-5.73%) 500 39,060 1.04 (%)
14:06:48 8.39 -0.51 (-5.73%) 400 38,560 0.83 (%)
14:05:19 8.39 -0.51 (-5.73%) 100 38,160 0.21 (%)
14:05:18 8.39 -0.51 (-5.73%) 1,000 38,060 2.07 (%)
14:05:12 8.39 -0.51 (-5.73%) 110 37,060 0.23 (%)
14:02:18 8.32 -0.58 (-6.52%) 100 36,950 0.21 (%)
14:00:35 8.32 -0.58 (-6.52%) 500 36,850 1.04 (%)
14:00:22 8.41 -0.49 (-5.51%) 1,220 36,350 2.53 (%)
13:56:15 8.54 -0.36 (-4.04%) 20 35,130 0.04 (%)
13:55:49 8.41 -0.49 (-5.51%) 980 35,110 2.03 (%)
13:55:30 8.41 -0.49 (-5.51%) 700 34,130 1.45 (%)
13:54:32 8.39 -0.51 (-5.73%) 160 33,430 0.33 (%)
13:54:09 8.37 -0.53 (-5.96%) 10 33,270 0.02 (%)
13:53:29 8.36 -0.54 (-6.07%) 30 33,260 0.06 (%)
13:52:52 8.36 -0.54 (-6.07%) 10 33,230 0.02 (%)
13:51:37 8.36 -0.54 (-6.07%) 500 33,220 1.04 (%)
13:51:29 8.32 -0.58 (-6.52%) 60 32,720 0.12 (%)
13:50:12 8.31 -0.59 (-6.63%) 10 32,660 0.02 (%)
13:49:52 8.36 -0.54 (-6.07%) 40 32,650 0.08 (%)
13:49:43 8.36 -0.54 (-6.07%) 460 32,610 0.95 (%)
13:49:42 8.36 -0.54 (-6.07%) 20 32,150 0.04 (%)
13:49:19 8.35 -0.55 (-6.18%) 50 32,130 0.1 (%)
13:48:40 8.31 -0.59 (-6.63%) 100 32,080 0.21 (%)
13:47:58 8.31 -0.59 (-6.63%) 10 31,980 0.02 (%)
13:45:36 8.30 -0.60 (-6.74%) 30 31,970 0.06 (%)
13:45:27 8.30 -0.60 (-6.74%) 20 31,940 0.04 (%)
13:43:23 8.29 -0.61 (-6.85%) 100 31,920 0.21 (%)
13:42:54 8.30 -0.60 (-6.74%) 1,050 31,820 2.18 (%)
13:38:57 8.31 -0.59 (-6.63%) 50 30,770 0.1 (%)
13:35:49 8.30 -0.60 (-6.74%) 200 30,720 0.41 (%)
13:35:01 8.30 -0.60 (-6.74%) 500 30,520 1.04 (%)
13:34:59 8.37 -0.53 (-5.96%) 220 30,020 0.46 (%)
13:32:51 8.30 -0.60 (-6.74%) 2,100 29,800 4.35 (%)
13:32:32 8.39 -0.51 (-5.73%) 10 27,700 0.02 (%)
13:31:11 8.39 -0.51 (-5.73%) 120 27,690 0.25 (%)
13:30:08 8.37 -0.53 (-5.96%) 40 27,570 0.08 (%)
13:26:57 8.39 -0.51 (-5.73%) 10 27,530 0.02 (%)
13:26:51 8.40 -0.50 (-5.62%) 200 27,520 0.41 (%)
13:26:35 8.40 -0.50 (-5.62%) 50 27,320 0.1 (%)
13:25:48 8.40 -0.50 (-5.62%) 350 27,270 0.73 (%)
13:25:40 8.41 -0.49 (-5.51%) 10 26,920 0.02 (%)
13:25:16 8.40 -0.50 (-5.62%) 880 26,910 1.82 (%)
13:25:07 8.41 -0.49 (-5.51%) 300 26,030 0.62 (%)
13:25:01 8.41 -0.49 (-5.51%) 30 25,730 0.06 (%)
13:24:01 8.41 -0.49 (-5.51%) 40 25,700 0.08 (%)
13:23:52 8.42 -0.48 (-5.39%) 170 25,660 0.35 (%)
13:20:12 8.45 -0.45 (-5.06%) 20 25,490 0.04 (%)
13:19:03 8.46 -0.44 (-4.94%) 230 25,470 0.48 (%)
13:18:45 8.50 -0.40 (-4.49%) 10 25,240 0.02 (%)
13:18:26 8.46 -0.44 (-4.94%) 100 25,230 0.21 (%)
13:18:21 8.46 -0.44 (-4.94%) 180 25,130 0.37 (%)
13:17:06 8.50 -0.40 (-4.49%) 220 24,950 0.46 (%)
13:15:42 8.49 -0.41 (-4.61%) 10 24,730 0.02 (%)
13:15:39 8.50 -0.40 (-4.49%) 40 24,720 0.08 (%)
13:14:46 8.50 -0.40 (-4.49%) 250 24,680 0.52 (%)
13:13:29 8.50 -0.40 (-4.49%) 500 24,430 1.04 (%)
13:11:22 8.55 -0.35 (-3.93%) 60 23,930 0.12 (%)
13:10:47 8.55 -0.35 (-3.93%) 30 23,870 0.06 (%)
13:05:59 8.55 -0.35 (-3.93%) 10 23,840 0.02 (%)
13:01:39 8.51 -0.39 (-4.38%) 100 23,830 0.21 (%)
13:01:15 8.52 -0.38 (-4.27%) 600 23,730 1.24 (%)
13:01:06 8.60 -0.30 (-3.37%) 30 23,130 0.06 (%)
13:01:04 8.52 -0.38 (-4.27%) 500 23,100 1.04 (%)
13:00:58 8.60 -0.30 (-3.37%) 40 22,600 0.08 (%)
13:00:44 8.60 -0.30 (-3.37%) 200 22,560 0.41 (%)
13:00:18 8.60 -0.30 (-3.37%) 10 22,360 0.02 (%)
11:30:00 8.60 -0.30 (-3.37%) 100 22,350 0.21 (%)
11:27:43 8.60 -0.30 (-3.37%) 830 22,250 1.72 (%)
11:21:39 8.69 -0.21 (-2.36%) 70 21,420 0.15 (%)
11:21:37 8.70 -0.20 (-2.25%) 720 21,350 1.49 (%)
11:21:27 8.70 -0.20 (-2.25%) 130 20,630 0.27 (%)
11:21:26 8.70 -0.20 (-2.25%) 100 20,500 0.21 (%)
11:21:16 8.70 -0.20 (-2.25%) 700 20,400 1.45 (%)
11:21:11 8.70 -0.20 (-2.25%) 40 19,700 0.08 (%)
11:21:09 8.70 -0.20 (-2.25%) 1,000 19,660 2.07 (%)
11:20:55 8.70 -0.20 (-2.25%) 120 18,660 0.25 (%)
11:20:50 8.70 -0.20 (-2.25%) 200 18,540 0.41 (%)
11:18:54 8.70 -0.20 (-2.25%) 1,000 18,340 2.07 (%)
11:17:35 8.70 -0.20 (-2.25%) 40 17,340 0.08 (%)
11:11:10 8.76 -0.14 (-1.57%) 360 17,300 0.75 (%)
11:09:23 8.70 -0.20 (-2.25%) 930 16,940 1.93 (%)
11:08:26 8.70 -0.20 (-2.25%) 200 16,010 0.41 (%)
11:05:07 8.70 -0.20 (-2.25%) 200 15,810 0.41 (%)
11:03:57 8.70 -0.20 (-2.25%) 40 15,610 0.08 (%)
10:56:37 8.70 -0.20 (-2.25%) 30 15,570 0.06 (%)
10:51:26 8.75 -0.15 (-1.69%) 10 15,540 0.02 (%)
10:51:12 8.75 -0.15 (-1.69%) 1,000 15,530 2.07 (%)
10:46:31 8.70 -0.20 (-2.25%) 300 14,530 0.62 (%)
10:41:58 8.69 -0.21 (-2.36%) 100 14,230 0.21 (%)
10:36:26 8.69 -0.21 (-2.36%) 210 14,130 0.44 (%)
10:28:08 8.69 -0.21 (-2.36%) 300 13,920 0.62 (%)
10:27:20 8.69 -0.21 (-2.36%) 480 13,620 0.99 (%)
10:21:09 8.64 -0.26 (-2.92%) 20 13,140 0.04 (%)
10:20:42 8.64 -0.26 (-2.92%) 120 13,120 0.25 (%)
10:18:48 8.64 -0.26 (-2.92%) 30 13,000 0.06 (%)
10:18:37 8.64 -0.26 (-2.92%) 60 12,970 0.12 (%)
10:17:20 8.65 -0.25 (-2.81%) 40 12,910 0.08 (%)
10:17:08 8.65 -0.25 (-2.81%) 30 12,870 0.06 (%)
10:16:48 8.65 -0.25 (-2.81%) 10 12,840 0.02 (%)
10:16:33 8.65 -0.25 (-2.81%) 20 12,830 0.04 (%)
10:15:09 8.65 -0.25 (-2.81%) 60 12,810 0.12 (%)
10:15:08 8.65 -0.25 (-2.81%) 300 12,750 0.62 (%)
10:13:11 8.64 -0.26 (-2.92%) 10 12,450 0.02 (%)
10:11:31 8.64 -0.26 (-2.92%) 100 12,440 0.21 (%)
10:10:17 8.64 -0.26 (-2.92%) 100 12,340 0.21 (%)
10:09:29 8.64 -0.26 (-2.92%) 50 12,240 0.1 (%)
10:09:17 8.63 -0.27 (-3.03%) 30 12,190 0.06 (%)
10:04:27 8.64 -0.26 (-2.92%) 10 12,160 0.02 (%)
10:03:35 8.60 -0.30 (-3.37%) 1,000 12,150 2.07 (%)
10:03:22 8.60 -0.30 (-3.37%) 300 11,150 0.62 (%)
09:59:31 8.60 -0.30 (-3.37%) 650 10,850 1.35 (%)
09:58:54 8.60 -0.30 (-3.37%) 20 10,200 0.04 (%)
09:56:17 8.60 -0.30 (-3.37%) 80 10,180 0.17 (%)
09:55:54 8.60 -0.30 (-3.37%) 90 10,100 0.19 (%)
09:54:49 8.60 -0.30 (-3.37%) 110 10,010 0.23 (%)
09:53:32 8.60 -0.30 (-3.37%) 90 9,900 0.19 (%)
09:51:12 8.60 -0.30 (-3.37%) 10 9,810 0.02 (%)
09:49:58 8.60 -0.30 (-3.37%) 400 9,800 0.83 (%)
09:48:00 8.60 -0.30 (-3.37%) 90 9,400 0.19 (%)
09:47:17 8.60 -0.30 (-3.37%) 410 9,310 0.85 (%)
09:46:10 8.60 -0.30 (-3.37%) 810 8,900 1.68 (%)
09:43:32 8.69 -0.21 (-2.36%) 10 8,090 0.02 (%)
09:42:43 8.69 -0.21 (-2.36%) 120 8,080 0.25 (%)
09:42:30 8.69 -0.21 (-2.36%) 110 7,960 0.23 (%)
09:42:23 8.69 -0.21 (-2.36%) 100 7,850 0.21 (%)
09:42:20 8.69 -0.21 (-2.36%) 30 7,750 0.06 (%)
09:42:16 8.69 -0.21 (-2.36%) 10 7,720 0.02 (%)
09:42:09 8.69 -0.21 (-2.36%) 20 7,710 0.04 (%)
09:41:58 8.69 -0.21 (-2.36%) 210 7,690 0.44 (%)
09:41:54 8.70 -0.20 (-2.25%) 200 7,480 0.41 (%)
09:40:48 8.70 -0.20 (-2.25%) 100 7,280 0.21 (%)
09:40:34 8.70 -0.20 (-2.25%) 40 7,180 0.08 (%)
09:39:52 8.69 -0.21 (-2.36%) 200 7,140 0.41 (%)
09:38:15 8.77 -0.13 (-1.46%) 20 6,940 0.04 (%)
09:36:11 8.70 -0.20 (-2.25%) 100 6,920 0.21 (%)
09:35:05 8.70 -0.20 (-2.25%) 40 6,820 0.08 (%)
09:34:37 8.70 -0.20 (-2.25%) 420 6,780 0.87 (%)
09:34:23 8.70 -0.20 (-2.25%) 10 6,360 0.02 (%)
09:34:15 8.70 -0.20 (-2.25%) 410 6,350 0.85 (%)
09:33:07 8.70 -0.20 (-2.25%) 150 5,940 0.31 (%)
09:32:21 8.69 -0.21 (-2.36%) 30 5,790 0.06 (%)
09:32:20 8.69 -0.21 (-2.36%) 50 5,760 0.1 (%)
09:30:06 8.69 -0.21 (-2.36%) 10 5,710 0.02 (%)
09:29:49 8.69 -0.21 (-2.36%) 60 5,700 0.12 (%)
09:29:46 8.70 -0.20 (-2.25%) 100 5,640 0.21 (%)
09:29:37 8.70 -0.20 (-2.25%) 200 5,540 0.41 (%)
09:28:33 8.70 -0.20 (-2.25%) 560 5,340 1.16 (%)
09:28:00 8.70 -0.20 (-2.25%) 300 4,780 0.62 (%)
09:27:44 8.70 -0.20 (-2.25%) 1,000 4,480 2.07 (%)
09:27:40 8.78 -0.12 (-1.35%) 10 3,480 0.02 (%)
09:27:33 8.78 -0.12 (-1.35%) 290 3,470 0.6 (%)
09:25:08 8.80 -0.10 (-1.12%) 210 3,180 0.44 (%)
09:24:41 8.80 -0.10 (-1.12%) 1,000 2,970 2.07 (%)
09:23:34 8.81 -0.09 (-1.01%) 30 1,970 0.06 (%)
09:22:46 8.81 -0.09 (-1.01%) 200 1,940 0.41 (%)
09:21:29 8.81 -0.09 (-1.01%) 90 1,740 0.19 (%)
09:21:21 8.81 -0.09 (-1.01%) 150 1,650 0.31 (%)
09:21:13 8.81 -0.09 (-1.01%) 30 1,500 0.06 (%)
09:20:56 8.81 -0.09 (-1.01%) 70 1,470 0.15 (%)
09:20:44 8.81 -0.09 (-1.01%) 10 1,400 0.02 (%)
09:20:36 8.81 -0.09 (-1.01%) 100 1,390 0.21 (%)
09:20:28 8.81 -0.09 (-1.01%) 10 1,290 0.02 (%)
09:20:19 8.82 -0.08 (-0.90%) 20 1,280 0.04 (%)
09:19:56 8.83 -0.07 (-0.79%) 10 1,260 0.02 (%)
09:19:52 8.81 -0.09 (-1.01%) 100 1,250 0.21 (%)
09:19:30 8.86 -0.04 (-0.45%) 10 1,150 0.02 (%)
09:19:28 8.86 -0.04 (-0.45%) 450 1,140 0.93 (%)
09:19:24 8.82 -0.08 (-0.90%) 30 690 0.06 (%)
09:18:19 8.80 -0.10 (-1.12%) 300 660 0.62 (%)
09:17:34 8.78 -0.12 (-1.35%) 120 360 0.25 (%)
09:17:18 8.78 -0.12 (-1.35%) 220 240 0.46 (%)
09:15:06 8.90 0.00 (0.00%) 20 20 0.04 (%)

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.