TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK TC6 - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 15.1 Max: 16.6 Min: 13.6 Mở cửa: 15.1 Đóng cửa: 16.6
Trung bình: 16.6 +1.5 (+9.93%) Tổng khối lượng: 583,700

Tổng hợp

Giá Khối lượng Tỷ trọng
15.80 100 0.02 (%)
15.90 325,800 55.82 (%)
16.00 53,200 9.11 (%)
16.10 8,900 1.52 (%)
16.20 18,900 3.24 (%)
16.30 17,600 3.02 (%)
16.50 30,500 5.23 (%)
16.60 128,700 22.05 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:23:05 16.6 +1.5 (+9.93%) 3,100 583,700 0.53 (%)
14:19:05 16.6 +1.5 (+9.93%) 100 580,600 0.02 (%)
14:17:21 16.6 +1.5 (+9.93%) 500 580,500 0.09 (%)
14:14:45 16.6 +1.5 (+9.93%) 500 580,000 0.09 (%)
14:12:18 16.6 +1.5 (+9.93%) 100 579,500 0.02 (%)
14:04:40 16.6 +1.5 (+9.93%) 500 579,400 0.09 (%)
14:01:23 16.6 +1.5 (+9.93%) 2,000 578,900 0.34 (%)
13:47:32 16.6 +1.5 (+9.93%) 1,700 576,900 0.29 (%)
13:47:04 16.6 +1.5 (+9.93%) 500 575,200 0.09 (%)
13:43:13 16.6 +1.5 (+9.93%) 100 574,700 0.02 (%)
13:27:55 16.6 +1.5 (+9.93%) 2,000 574,600 0.34 (%)
13:26:34 16.6 +1.5 (+9.93%) 100 572,600 0.02 (%)
13:23:39 16.6 +1.5 (+9.93%) 100 572,500 0.02 (%)
13:22:27 16.6 +1.5 (+9.93%) 1,800 572,400 0.31 (%)
13:22:22 16.6 +1.5 (+9.93%) 100 570,600 0.02 (%)
13:21:28 16.6 +1.5 (+9.93%) 100 570,500 0.02 (%)
13:20:11 16.6 +1.5 (+9.93%) 500 570,400 0.09 (%)
13:18:29 16.6 +1.5 (+9.93%) 100 569,900 0.02 (%)
13:14:16 16.6 +1.5 (+9.93%) 200 569,800 0.03 (%)
13:00:11 16.6 +1.5 (+9.93%) 2,800 569,600 0.48 (%)
13:00:10 16.6 +1.5 (+9.93%) 1,000 566,800 0.17 (%)
13:00:09 16.6 +1.5 (+9.93%) 500 565,800 0.09 (%)
13:00:07 16.6 +1.5 (+9.93%) 100 565,300 0.02 (%)
11:25:37 16.6 +1.5 (+9.93%) 1,000 565,200 0.17 (%)
11:21:15 16.6 +1.5 (+9.93%) 800 564,200 0.14 (%)
11:21:04 16.6 +1.5 (+9.93%) 1,000 563,400 0.17 (%)
11:20:36 16.6 +1.5 (+9.93%) 500 562,400 0.09 (%)
11:20:21 16.6 +1.5 (+9.93%) 500 561,900 0.09 (%)
11:20:13 16.6 +1.5 (+9.93%) 100 561,400 0.02 (%)
11:20:02 16.6 +1.5 (+9.93%) 2,000 561,300 0.34 (%)
11:20:00 16.6 +1.5 (+9.93%) 2,000 559,300 0.34 (%)
11:19:59 16.6 +1.5 (+9.93%) 100 557,300 0.02 (%)
11:19:28 16.6 +1.5 (+9.93%) 1,100 557,200 0.19 (%)
11:19:24 16.6 +1.5 (+9.93%) 400 556,100 0.07 (%)
11:18:00 16.6 +1.5 (+9.93%) 500 555,700 0.09 (%)
11:17:34 16.6 +1.5 (+9.93%) 3,600 555,200 0.62 (%)
11:16:12 16.6 +1.5 (+9.93%) 200 551,600 0.03 (%)
11:16:06 16.6 +1.5 (+9.93%) 25,300 551,400 4.33 (%)
11:15:27 16.6 +1.5 (+9.93%) 7,800 526,100 1.34 (%)
11:13:56 16.6 +1.5 (+9.93%) 10,000 518,300 1.71 (%)
11:12:13 16.6 +1.5 (+9.93%) 200 508,300 0.03 (%)
11:09:34 16.6 +1.5 (+9.93%) 100 508,100 0.02 (%)
11:07:48 16.6 +1.5 (+9.93%) 3,000 508,000 0.51 (%)
11:05:26 16.6 +1.5 (+9.93%) 600 505,000 0.1 (%)
11:02:49 16.6 +1.5 (+9.93%) 500 504,400 0.09 (%)
11:01:11 16.6 +1.5 (+9.93%) 2,000 503,900 0.34 (%)
11:00:37 16.6 +1.5 (+9.93%) 200 501,900 0.03 (%)
11:00:16 16.6 +1.5 (+9.93%) 100 501,700 0.02 (%)
10:59:59 16.6 +1.5 (+9.93%) 500 501,600 0.09 (%)
10:58:11 16.6 +1.5 (+9.93%) 1,000 501,100 0.17 (%)
10:56:57 16.6 +1.5 (+9.93%) 100 500,100 0.02 (%)
10:56:34 16.6 +1.5 (+9.93%) 1,700 500,000 0.29 (%)
10:56:26 16.6 +1.5 (+9.93%) 200 498,300 0.03 (%)
10:56:25 16.6 +1.5 (+9.93%) 100 498,100 0.02 (%)
10:56:20 16.6 +1.5 (+9.93%) 1,000 498,000 0.17 (%)
10:56:13 16.6 +1.5 (+9.93%) 1,000 497,000 0.17 (%)
10:56:07 16.6 +1.5 (+9.93%) 3,000 496,000 0.51 (%)
10:55:58 16.6 +1.5 (+9.93%) 3,000 493,000 0.51 (%)
10:55:54 16.6 +1.5 (+9.93%) 100 490,000 0.02 (%)
10:55:50 16.6 +1.5 (+9.93%) 100 489,900 0.02 (%)
10:55:48 16.6 +1.5 (+9.93%) 100 489,800 0.02 (%)
10:55:46 16.6 +1.5 (+9.93%) 1,000 489,700 0.17 (%)
10:55:41 16.6 +1.5 (+9.93%) 500 488,700 0.09 (%)
10:55:34 16.6 +1.5 (+9.93%) 1,000 488,200 0.17 (%)
10:54:56 16.6 +1.5 (+9.93%) 200 487,200 0.03 (%)
10:54:48 16.6 +1.5 (+9.93%) 500 487,000 0.09 (%)
10:54:46 16.6 +1.5 (+9.93%) 200 486,500 0.03 (%)
10:54:29 16.6 +1.5 (+9.93%) 2,900 486,300 0.5 (%)
10:54:28 16.6 +1.5 (+9.93%) 100 483,400 0.02 (%)
10:54:13 16.6 +1.5 (+9.93%) 800 483,300 0.14 (%)
10:53:54 16.6 +1.5 (+9.93%) 100 482,500 0.02 (%)
10:53:22 16.6 +1.5 (+9.93%) 1,200 482,400 0.21 (%)
10:52:45 16.6 +1.5 (+9.93%) 400 481,200 0.07 (%)
10:52:42 16.5 +1.4 (+9.27%) 1,000 480,800 0.17 (%)
10:52:33 16.6 +1.5 (+9.93%) 100 479,800 0.02 (%)
10:52:27 16.6 +1.5 (+9.93%) 17,600 479,700 3.02 (%)
10:52:20 16.5 +1.4 (+9.27%) 2,000 462,100 0.34 (%)
10:51:19 16.6 +1.5 (+9.93%) 500 460,100 0.09 (%)
10:51:12 16.5 +1.4 (+9.27%) 1,000 459,600 0.17 (%)
10:51:05 16.5 +1.4 (+9.27%) 1,000 458,600 0.17 (%)
10:50:40 16.5 +1.4 (+9.27%) 1,500 457,600 0.26 (%)
10:50:30 16.5 +1.4 (+9.27%) 2,600 456,100 0.45 (%)
10:50:01 16.5 +1.4 (+9.27%) 500 453,500 0.09 (%)
10:49:56 16.5 +1.4 (+9.27%) 100 453,000 0.02 (%)
10:49:28 16.5 +1.4 (+9.27%) 1,300 452,900 0.22 (%)
10:49:06 16.6 +1.5 (+9.93%) 100 451,600 0.02 (%)
10:48:54 16.5 +1.4 (+9.27%) 200 451,500 0.03 (%)
10:48:45 16.6 +1.5 (+9.93%) 3,000 451,300 0.51 (%)
10:48:37 16.5 +1.4 (+9.27%) 100 448,300 0.02 (%)
10:47:36 16.6 +1.5 (+9.93%) 4,000 448,200 0.69 (%)
10:47:25 16.6 +1.5 (+9.93%) 500 444,200 0.09 (%)
10:47:23 16.5 +1.4 (+9.27%) 100 443,700 0.02 (%)
10:47:00 16.5 +1.4 (+9.27%) 3,400 443,600 0.58 (%)
10:46:51 16.5 +1.4 (+9.27%) 500 440,200 0.09 (%)
10:46:30 16.5 +1.4 (+9.27%) 5,200 439,700 0.89 (%)
10:46:18 16.5 +1.4 (+9.27%) 5,000 434,500 0.86 (%)
10:46:12 16.5 +1.4 (+9.27%) 5,000 429,500 0.86 (%)
10:46:08 16.3 +1.2 (+7.95%) 1,000 424,500 0.17 (%)
10:45:55 16.3 +1.2 (+7.95%) 1,000 423,500 0.17 (%)
10:45:44 16.2 +1.1 (+7.28%) 2,600 422,500 0.45 (%)
10:45:34 16.3 +1.2 (+7.95%) 1,500 419,900 0.26 (%)
10:45:22 16.3 +1.2 (+7.95%) 1,000 418,400 0.17 (%)
10:45:21 16.3 +1.2 (+7.95%) 500 417,400 0.09 (%)
10:45:07 16.3 +1.2 (+7.95%) 400 416,900 0.07 (%)
10:45:04 16.3 +1.2 (+7.95%) 1,000 416,500 0.17 (%)
10:44:43 16.3 +1.2 (+7.95%) 200 415,500 0.03 (%)
10:44:05 16.3 +1.2 (+7.95%) 500 415,300 0.09 (%)
10:43:58 16.3 +1.2 (+7.95%) 10,500 414,800 1.8 (%)
10:43:56 16.2 +1.1 (+7.28%) 200 404,300 0.03 (%)
10:43:55 16.2 +1.1 (+7.28%) 1,000 404,100 0.17 (%)
10:43:49 16.2 +1.1 (+7.28%) 10,000 403,100 1.71 (%)
10:43:41 16.2 +1.1 (+7.28%) 5,000 393,100 0.86 (%)
10:43:38 16.1 +1.0 (+6.62%) 3,700 388,100 0.63 (%)
10:43:35 16.2 +1.1 (+7.28%) 100 384,400 0.02 (%)
10:43:26 16.1 +1.0 (+6.62%) 2,800 384,300 0.48 (%)
10:43:10 16.1 +1.0 (+6.62%) 2,400 381,500 0.41 (%)
10:40:40 16.0 +0.9 (+5.96%) 3,100 379,100 0.53 (%)
10:40:32 16.0 +0.9 (+5.96%) 100 376,000 0.02 (%)
10:40:17 16.0 +0.9 (+5.96%) 3,100 375,900 0.53 (%)
10:39:31 16.0 +0.9 (+5.96%) 9,800 372,800 1.68 (%)
10:39:09 16.0 +0.9 (+5.96%) 2,700 363,000 0.46 (%)
10:39:08 16.0 +0.9 (+5.96%) 200 360,300 0.03 (%)
10:38:37 16.0 +0.9 (+5.96%) 2,000 360,100 0.34 (%)
10:38:11 16.0 +0.9 (+5.96%) 1,000 358,100 0.17 (%)
10:37:58 16.0 +0.9 (+5.96%) 100 357,100 0.02 (%)
10:37:29 16.0 +0.9 (+5.96%) 3,000 357,000 0.51 (%)
10:36:14 16.0 +0.9 (+5.96%) 600 354,000 0.1 (%)
10:36:11 16.0 +0.9 (+5.96%) 400 353,400 0.07 (%)
10:35:49 16.0 +0.9 (+5.96%) 200 353,000 0.03 (%)
10:35:27 16.0 +0.9 (+5.96%) 300 352,800 0.05 (%)
10:35:09 15.9 +0.8 (+5.30%) 700 352,500 0.12 (%)
10:35:05 16.0 +0.9 (+5.96%) 100 351,800 0.02 (%)
10:35:02 16.0 +0.9 (+5.96%) 500 351,700 0.09 (%)
10:34:53 16.0 +0.9 (+5.96%) 7,000 351,200 1.2 (%)
10:33:34 16.0 +0.9 (+5.96%) 100 344,200 0.02 (%)
10:32:38 16.0 +0.9 (+5.96%) 1,000 344,100 0.17 (%)
10:29:43 16.0 +0.9 (+5.96%) 3,500 343,100 0.6 (%)
10:29:41 16.0 +0.9 (+5.96%) 100 339,600 0.02 (%)
10:29:10 16.0 +0.9 (+5.96%) 200 339,500 0.03 (%)
10:28:41 16.0 +0.9 (+5.96%) 3,000 339,300 0.51 (%)
10:28:23 16.0 +0.9 (+5.96%) 2,000 336,300 0.34 (%)
10:28:20 16.0 +0.9 (+5.96%) 2,000 334,300 0.34 (%)
10:28:17 16.0 +0.9 (+5.96%) 2,000 332,300 0.34 (%)
10:28:15 16.0 +0.9 (+5.96%) 2,000 330,300 0.34 (%)
10:28:12 16.0 +0.9 (+5.96%) 2,000 328,300 0.34 (%)
10:27:18 15.9 +0.8 (+5.30%) 300 326,300 0.05 (%)
10:26:50 15.9 +0.8 (+5.30%) 1,800 326,000 0.31 (%)
10:25:26 15.8 +0.7 (+4.64%) 100 324,200 0.02 (%)
10:25:14 15.9 +0.8 (+5.30%) 2,000 324,100 0.34 (%)
10:24:01 15.9 +0.8 (+5.30%) 700 322,100 0.12 (%)
10:23:23 15.9 +0.8 (+5.30%) 300 321,400 0.05 (%)
10:23:19 15.9 +0.8 (+5.30%) 700 321,100 0.12 (%)
10:23:00 15.9 +0.8 (+5.30%) 500 320,400 0.09 (%)
10:22:08 15.9 +0.8 (+5.30%) 500 319,900 0.09 (%)
10:18:43 15.9 +0.8 (+5.30%) 1,100 319,400 0.19 (%)
10:18:37 16.0 +0.9 (+5.96%) 100 318,300 0.02 (%)
10:18:20 16.0 +0.9 (+5.96%) 1,000 318,200 0.17 (%)
10:12:01 15.9 +0.8 (+5.30%) 3,400 317,200 0.58 (%)
10:11:28 15.9 +0.8 (+5.30%) 313,800 313,800 53.76 (%)

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