TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK TNI - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 3.05 Max: 3.05 Min: 3.02 Mở cửa: 3.05
Đóng cửa: 3.05 0.0 (0.00%) Tổng khối lượng: 640,810

Tổng hợp

Giá Khối lượng Tỷ trọng
3.02 5,440 0.85 (%)
3.03 194,840 30.41 (%)
3.04 313,950 48.99 (%)
3.05 126,580 19.75 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:10 3.05 0.00 (0.00%) 31,240 640,810 4.88 (%)
14:30:13 3.05 0.00 (0.00%) 100 609,570 0.02 (%)
14:20:51 3.05 0.00 (0.00%) 110 609,470 0.02 (%)
14:17:01 3.04 -0.01 (-0.33%) 100 609,360 0.02 (%)
14:16:50 3.04 -0.01 (-0.33%) 2,200 609,260 0.34 (%)
14:16:21 3.04 -0.01 (-0.33%) 5,000 607,060 0.78 (%)
14:08:37 3.04 -0.01 (-0.33%) 2,000 602,060 0.31 (%)
14:08:36 3.04 -0.01 (-0.33%) 1,540 600,060 0.24 (%)
14:06:58 3.05 0.00 (0.00%) 5,000 598,520 0.78 (%)
14:06:29 3.05 0.00 (0.00%) 80 593,520 0.01 (%)
14:06:19 3.05 0.00 (0.00%) 10 593,440 0.0 (%)
14:05:03 3.05 0.00 (0.00%) 5,000 593,430 0.78 (%)
14:04:22 3.05 0.00 (0.00%) 450 588,430 0.07 (%)
14:02:56 3.05 0.00 (0.00%) 10,000 587,980 1.56 (%)
14:01:12 3.05 0.00 (0.00%) 4,000 577,980 0.62 (%)
13:58:01 3.05 0.00 (0.00%) 330 573,980 0.05 (%)
13:56:11 3.05 0.00 (0.00%) 50,000 573,650 7.8 (%)
13:52:12 3.05 0.00 (0.00%) 30 523,650 0.0 (%)
13:47:24 3.05 0.00 (0.00%) 10 523,620 0.0 (%)
13:47:02 3.05 0.00 (0.00%) 3,440 523,610 0.54 (%)
13:41:28 3.05 0.00 (0.00%) 1,200 520,170 0.19 (%)
13:39:39 3.05 0.00 (0.00%) 30 518,970 0.0 (%)
13:37:37 3.05 0.00 (0.00%) 10 518,940 0.0 (%)
13:37:10 3.04 -0.01 (-0.33%) 1,030 518,930 0.16 (%)
13:36:44 3.04 -0.01 (-0.33%) 180 517,900 0.03 (%)
13:36:18 3.04 -0.01 (-0.33%) 790 517,720 0.12 (%)
13:36:09 3.05 0.00 (0.00%) 10 516,930 0.0 (%)
13:35:27 3.04 -0.01 (-0.33%) 500 516,920 0.08 (%)
13:34:33 3.05 0.00 (0.00%) 1,550 516,420 0.24 (%)
13:26:56 3.05 0.00 (0.00%) 10 514,870 0.0 (%)
13:26:27 3.04 -0.01 (-0.33%) 4,710 514,860 0.74 (%)
13:23:42 3.04 -0.01 (-0.33%) 100 510,150 0.02 (%)
13:23:03 3.03 -0.02 (-0.66%) 520 510,050 0.08 (%)
13:22:06 3.04 -0.01 (-0.33%) 5,190 509,530 0.81 (%)
13:21:57 3.04 -0.01 (-0.33%) 800 504,340 0.12 (%)
13:21:22 3.04 -0.01 (-0.33%) 500 503,540 0.08 (%)
13:20:11 3.04 -0.01 (-0.33%) 30 503,040 0.0 (%)
13:20:01 3.04 -0.01 (-0.33%) 200 503,010 0.03 (%)
13:20:00 3.05 0.00 (0.00%) 100 502,810 0.02 (%)
13:19:26 3.04 -0.01 (-0.33%) 500 502,710 0.08 (%)
13:19:08 3.03 -0.02 (-0.66%) 1,500 502,210 0.23 (%)
13:16:01 3.04 -0.01 (-0.33%) 4,070 500,710 0.64 (%)
13:14:47 3.04 -0.01 (-0.33%) 100 496,640 0.02 (%)
13:13:38 3.03 -0.02 (-0.66%) 69,500 496,540 10.85 (%)
13:13:19 3.03 -0.02 (-0.66%) 4,000 427,040 0.62 (%)
13:12:56 3.04 -0.01 (-0.33%) 1,000 423,040 0.16 (%)
13:11:44 3.04 -0.01 (-0.33%) 100 422,040 0.02 (%)
13:10:39 3.04 -0.01 (-0.33%) 22,940 421,940 3.58 (%)
13:09:23 3.04 -0.01 (-0.33%) 20 399,000 0.0 (%)
13:09:07 3.04 -0.01 (-0.33%) 5,000 398,980 0.78 (%)
13:08:42 3.03 -0.02 (-0.66%) 10 393,980 0.0 (%)
13:07:20 3.04 -0.01 (-0.33%) 990 393,970 0.15 (%)
13:01:20 3.04 -0.01 (-0.33%) 8,040 392,980 1.25 (%)
11:30:03 3.04 -0.01 (-0.33%) 3,000 384,940 0.47 (%)
11:28:53 3.04 -0.01 (-0.33%) 2,000 381,940 0.31 (%)
11:28:52 3.04 -0.01 (-0.33%) 1,000 379,940 0.16 (%)
11:26:42 3.05 0.00 (0.00%) 200 378,940 0.03 (%)
11:23:31 3.05 0.00 (0.00%) 100 378,740 0.02 (%)
11:23:11 3.04 -0.01 (-0.33%) 2,750 378,640 0.43 (%)
11:22:52 3.04 -0.01 (-0.33%) 330 375,890 0.05 (%)
11:22:17 3.04 -0.01 (-0.33%) 1,550 375,560 0.24 (%)
11:21:16 3.04 -0.01 (-0.33%) 10 374,010 0.0 (%)
11:20:24 3.04 -0.01 (-0.33%) 5,360 374,000 0.84 (%)
11:20:08 3.05 0.00 (0.00%) 100 368,640 0.02 (%)
11:19:11 3.04 -0.01 (-0.33%) 10,000 368,540 1.56 (%)
11:14:40 3.05 0.00 (0.00%) 100 358,540 0.02 (%)
11:14:19 3.04 -0.01 (-0.33%) 50 358,440 0.01 (%)
11:13:07 3.04 -0.01 (-0.33%) 310 358,390 0.05 (%)
11:10:18 3.05 0.00 (0.00%) 100 358,080 0.02 (%)
11:10:00 3.04 -0.01 (-0.33%) 600 357,980 0.09 (%)
11:09:12 3.05 0.00 (0.00%) 100 357,380 0.02 (%)
11:08:40 3.04 -0.01 (-0.33%) 200 357,280 0.03 (%)
11:07:28 3.04 -0.01 (-0.33%) 1,000 357,080 0.16 (%)
11:04:11 3.04 -0.01 (-0.33%) 990 356,080 0.15 (%)
10:57:10 3.04 -0.01 (-0.33%) 3,720 355,090 0.58 (%)
10:47:23 3.04 -0.01 (-0.33%) 5,000 351,370 0.78 (%)
10:45:30 3.04 -0.01 (-0.33%) 900 346,370 0.14 (%)
10:43:42 3.04 -0.01 (-0.33%) 3,000 345,470 0.47 (%)
10:40:16 3.04 -0.01 (-0.33%) 18,320 342,470 2.86 (%)
10:36:53 3.04 -0.01 (-0.33%) 12,400 324,150 1.94 (%)
10:31:05 3.05 0.00 (0.00%) 20 311,750 0.0 (%)
10:29:51 3.04 -0.01 (-0.33%) 80 311,730 0.01 (%)
10:28:41 3.04 -0.01 (-0.33%) 240 311,650 0.04 (%)
10:28:05 3.04 -0.01 (-0.33%) 1,500 311,410 0.23 (%)
10:27:23 3.04 -0.01 (-0.33%) 6,100 309,910 0.95 (%)
10:27:12 3.04 -0.01 (-0.33%) 1,000 303,810 0.16 (%)
10:24:30 3.04 -0.01 (-0.33%) 20,870 302,810 3.26 (%)
10:22:46 3.05 0.00 (0.00%) 1,000 281,940 0.16 (%)
10:22:02 3.05 0.00 (0.00%) 100 280,940 0.02 (%)
10:21:21 3.04 -0.01 (-0.33%) 3,000 280,840 0.47 (%)
10:21:17 3.05 0.00 (0.00%) 100 277,840 0.02 (%)
10:19:31 3.04 -0.01 (-0.33%) 11,230 277,740 1.75 (%)
10:18:55 3.03 -0.02 (-0.66%) 2,740 266,510 0.43 (%)
10:18:35 3.03 -0.02 (-0.66%) 20,000 263,770 3.12 (%)
10:17:53 3.04 -0.01 (-0.33%) 100 243,770 0.02 (%)
10:16:14 3.03 -0.02 (-0.66%) 200 243,670 0.03 (%)
10:15:51 3.03 -0.02 (-0.66%) 10 243,470 0.0 (%)
10:15:30 3.04 -0.01 (-0.33%) 200 243,460 0.03 (%)
10:15:12 3.04 -0.01 (-0.33%) 20 243,260 0.0 (%)
10:14:02 3.03 -0.02 (-0.66%) 5,350 243,240 0.83 (%)
10:13:54 3.04 -0.01 (-0.33%) 300 237,890 0.05 (%)
10:10:05 3.04 -0.01 (-0.33%) 30 237,590 0.0 (%)
10:09:31 3.04 -0.01 (-0.33%) 2,920 237,560 0.46 (%)
10:09:16 3.03 -0.02 (-0.66%) 26,400 234,640 4.12 (%)
10:07:12 3.04 -0.01 (-0.33%) 5,000 208,240 0.78 (%)
10:06:58 3.04 -0.01 (-0.33%) 500 203,240 0.08 (%)
10:06:42 3.04 -0.01 (-0.33%) 210 202,740 0.03 (%)
10:05:49 3.04 -0.01 (-0.33%) 9,520 202,530 1.49 (%)
10:03:33 3.04 -0.01 (-0.33%) 2,010 193,010 0.31 (%)
10:02:33 3.03 -0.02 (-0.66%) 20,000 191,000 3.12 (%)
10:01:26 3.04 -0.01 (-0.33%) 36,000 171,000 5.62 (%)
10:00:08 3.05 0.00 (0.00%) 100 135,000 0.02 (%)
10:00:00 3.05 0.00 (0.00%) 1,630 134,900 0.25 (%)
09:59:30 3.04 -0.01 (-0.33%) 10,000 133,270 1.56 (%)
09:56:22 3.04 -0.01 (-0.33%) 500 123,270 0.08 (%)
09:56:11 3.04 -0.01 (-0.33%) 30 122,770 0.0 (%)
09:55:49 3.04 -0.01 (-0.33%) 10 122,740 0.0 (%)
09:55:38 3.03 -0.02 (-0.66%) 10,000 122,730 1.56 (%)
09:55:03 3.05 0.00 (0.00%) 10 112,730 0.0 (%)
09:53:01 3.04 -0.01 (-0.33%) 5,000 112,720 0.78 (%)
09:52:17 3.05 0.00 (0.00%) 20 107,720 0.0 (%)
09:51:46 3.05 0.00 (0.00%) 10 107,700 0.0 (%)
09:50:17 3.04 -0.01 (-0.33%) 610 107,690 0.1 (%)
09:50:09 3.04 -0.01 (-0.33%) 500 107,080 0.08 (%)
09:49:27 3.03 -0.02 (-0.66%) 5,000 106,580 0.78 (%)
09:49:16 3.04 -0.01 (-0.33%) 20 101,580 0.0 (%)
09:48:58 3.04 -0.01 (-0.33%) 1,000 101,560 0.16 (%)
09:48:18 3.03 -0.02 (-0.66%) 5,000 100,560 0.78 (%)
09:48:05 3.04 -0.01 (-0.33%) 20,000 95,560 3.12 (%)
09:45:08 3.05 0.00 (0.00%) 5,000 75,560 0.78 (%)
09:44:11 3.05 0.00 (0.00%) 100 70,560 0.02 (%)
09:44:00 3.04 -0.01 (-0.33%) 5,000 70,460 0.78 (%)
09:43:53 3.04 -0.01 (-0.33%) 3,430 65,460 0.54 (%)
09:42:43 3.04 -0.01 (-0.33%) 5,000 62,030 0.78 (%)
09:41:10 3.04 -0.01 (-0.33%) 90 57,030 0.01 (%)
09:39:36 3.04 -0.01 (-0.33%) 1,510 56,940 0.24 (%)
09:38:30 3.04 -0.01 (-0.33%) 4,300 55,430 0.67 (%)
09:37:29 3.03 -0.02 (-0.66%) 5,000 51,130 0.78 (%)
09:37:17 3.04 -0.01 (-0.33%) 700 46,130 0.11 (%)
09:37:01 3.03 -0.02 (-0.66%) 9,200 45,430 1.44 (%)
09:35:52 3.03 -0.02 (-0.66%) 10,000 36,230 1.56 (%)
09:34:53 3.04 -0.01 (-0.33%) 1,000 26,230 0.16 (%)
09:32:50 3.04 -0.01 (-0.33%) 2,000 25,230 0.31 (%)
09:32:13 3.04 -0.01 (-0.33%) 8,000 23,230 1.25 (%)
09:31:45 3.04 -0.01 (-0.33%) 2,000 15,230 0.31 (%)
09:30:17 3.04 -0.01 (-0.33%) 1,500 13,230 0.23 (%)
09:30:11 3.04 -0.01 (-0.33%) 500 11,730 0.08 (%)
09:29:38 3.04 -0.01 (-0.33%) 300 11,230 0.05 (%)
09:28:14 3.05 0.00 (0.00%) 20 10,930 0.0 (%)
09:28:03 3.03 -0.02 (-0.66%) 410 10,910 0.06 (%)
09:27:57 3.05 0.00 (0.00%) 4,000 10,500 0.62 (%)
09:23:53 3.05 0.00 (0.00%) 10 6,500 0.0 (%)
09:23:24 3.05 0.00 (0.00%) 20 6,490 0.0 (%)
09:23:11 3.05 0.00 (0.00%) 10 6,470 0.0 (%)
09:19:27 3.02 -0.03 (-0.98%) 440 6,460 0.07 (%)
09:17:54 3.02 -0.03 (-0.98%) 5,000 6,020 0.78 (%)
09:16:06 3.05 0.00 (0.00%) 1,020 1,020 0.16 (%)

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