TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HAP - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 5.81 Max: 6.10 Min: 5.77 Mở cửa: 5.77
Đóng cửa: 5.88 +0.1 (+1.20%) Tổng khối lượng: 1,026,560

Tổng hợp

Giá Khối lượng Tỷ trọng
5.77 40,000 3.9 (%)
5.80 178,790 17.42 (%)
5.81 56,710 5.52 (%)
5.82 49,030 4.78 (%)
5.83 1,420 0.14 (%)
5.84 28,540 2.78 (%)
5.85 96,200 9.37 (%)
5.86 3,300 0.32 (%)
5.88 74,100 7.22 (%)
5.89 10,680 1.04 (%)
5.90 19,500 1.9 (%)
5.91 2,000 0.19 (%)
5.92 2,000 0.19 (%)
5.94 500 0.05 (%)
5.95 1,750 0.17 (%)
5.96 19,370 1.89 (%)
5.97 13,400 1.31 (%)
5.98 12,410 1.21 (%)
5.99 27,260 2.66 (%)
6.00 230,740 22.48 (%)
6.01 32,990 3.21 (%)
6.02 29,450 2.87 (%)
6.04 5,900 0.57 (%)
6.05 23,150 2.26 (%)
6.06 900 0.09 (%)
6.07 5,000 0.49 (%)
6.08 6,000 0.58 (%)
6.09 27,070 2.64 (%)
6.10 28,400 2.77 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:09 5.88 +0.07 (+1.20%) 64,100 1,026,560 6.24 (%)
14:30:52 5.96 +0.15 (+2.58%) 2,750 962,460 0.27 (%)
14:30:45 5.96 +0.15 (+2.58%) 500 959,710 0.05 (%)
14:30:02 5.96 +0.15 (+2.58%) 2,250 959,210 0.22 (%)
14:29:08 5.96 +0.15 (+2.58%) 2,010 956,960 0.2 (%)
14:28:13 5.97 +0.16 (+2.75%) 900 954,950 0.09 (%)
14:27:21 5.97 +0.16 (+2.75%) 1,100 954,050 0.11 (%)
14:26:04 5.98 +0.17 (+2.93%) 1,000 952,950 0.1 (%)
14:25:01 5.97 +0.16 (+2.75%) 970 951,950 0.09 (%)
14:23:45 5.99 +0.18 (+3.10%) 340 950,980 0.03 (%)
14:23:17 5.99 +0.18 (+3.10%) 290 950,640 0.03 (%)
14:23:03 5.99 +0.18 (+3.10%) 300 950,350 0.03 (%)
14:22:36 5.99 +0.18 (+3.10%) 310 950,050 0.03 (%)
14:22:31 5.99 +0.18 (+3.10%) 4,000 949,740 0.39 (%)
14:22:24 5.99 +0.18 (+3.10%) 1,000 945,740 0.1 (%)
14:22:00 5.99 +0.18 (+3.10%) 2,000 944,740 0.19 (%)
14:21:52 5.99 +0.18 (+3.10%) 5,000 942,740 0.49 (%)
14:21:51 6.00 +0.19 (+3.27%) 15,010 937,740 1.46 (%)
14:21:45 6.00 +0.19 (+3.27%) 1,000 922,730 0.1 (%)
14:21:43 6.00 +0.19 (+3.27%) 21,050 921,730 2.05 (%)
14:21:13 6.01 +0.20 (+3.44%) 32,980 900,680 3.21 (%)
14:20:38 6.05 +0.24 (+4.13%) 2,800 867,700 0.27 (%)
14:20:32 6.06 +0.25 (+4.30%) 900 864,900 0.09 (%)
14:20:16 6.09 +0.28 (+4.82%) 1,700 864,000 0.17 (%)
14:20:13 6.08 +0.27 (+4.65%) 1,500 862,300 0.15 (%)
14:19:58 6.09 +0.28 (+4.82%) 2,000 860,800 0.19 (%)
14:19:55 6.09 +0.28 (+4.82%) 1,000 858,800 0.1 (%)
14:19:48 6.09 +0.28 (+4.82%) 2,000 857,800 0.19 (%)
14:19:41 6.09 +0.28 (+4.82%) 100 855,800 0.01 (%)
14:19:36 6.09 +0.28 (+4.82%) 10 855,700 0.0 (%)
14:19:10 6.09 +0.28 (+4.82%) 300 855,690 0.03 (%)
14:18:58 6.10 +0.29 (+4.99%) 200 855,390 0.02 (%)
14:18:44 6.10 +0.29 (+4.99%) 1,640 855,190 0.16 (%)
14:18:38 6.10 +0.29 (+4.99%) 2,000 853,550 0.19 (%)
14:18:33 6.10 +0.29 (+4.99%) 2,500 851,550 0.24 (%)
14:18:18 6.10 +0.29 (+4.99%) 2,860 849,050 0.28 (%)
14:18:13 6.10 +0.29 (+4.99%) 1,690 846,190 0.16 (%)
14:18:08 6.09 +0.28 (+4.82%) 2,000 844,500 0.19 (%)
14:17:43 6.10 +0.29 (+4.99%) 510 842,500 0.05 (%)
14:17:24 6.10 +0.29 (+4.99%) 1,000 841,990 0.1 (%)
14:17:11 6.10 +0.29 (+4.99%) 500 840,990 0.05 (%)
14:17:03 6.10 +0.29 (+4.99%) 15,500 840,490 1.51 (%)
14:17:00 6.09 +0.28 (+4.82%) 10 824,990 0.0 (%)
14:16:53 6.09 +0.28 (+4.82%) 17,800 824,980 1.73 (%)
14:16:48 6.08 +0.27 (+4.65%) 4,000 807,180 0.39 (%)
14:16:44 6.09 +0.28 (+4.82%) 150 803,180 0.01 (%)
14:16:37 6.08 +0.27 (+4.65%) 500 803,030 0.05 (%)
14:16:30 6.07 +0.26 (+4.48%) 5,000 802,530 0.49 (%)
14:16:16 6.05 +0.24 (+4.13%) 50 797,530 0.0 (%)
14:16:11 6.05 +0.24 (+4.13%) 100 797,480 0.01 (%)
14:15:54 6.05 +0.24 (+4.13%) 6,200 797,380 0.6 (%)
14:15:49 6.05 +0.24 (+4.13%) 14,000 791,180 1.36 (%)
14:15:40 6.04 +0.23 (+3.96%) 840 777,180 0.08 (%)
14:15:37 6.04 +0.23 (+3.96%) 260 776,340 0.03 (%)
14:15:33 6.04 +0.23 (+3.96%) 800 776,080 0.08 (%)
14:15:16 6.04 +0.23 (+3.96%) 4,000 775,280 0.39 (%)
14:14:55 6.02 +0.21 (+3.61%) 1,000 771,280 0.1 (%)
14:14:46 6.02 +0.21 (+3.61%) 50 770,280 0.0 (%)
14:14:40 6.02 +0.21 (+3.61%) 2,000 770,230 0.19 (%)
14:14:30 6.02 +0.21 (+3.61%) 18,000 768,230 1.75 (%)
14:14:21 6.02 +0.21 (+3.61%) 950 750,230 0.09 (%)
14:14:14 6.01 +0.20 (+3.44%) 10 749,280 0.0 (%)
14:14:03 6.02 +0.21 (+3.61%) 7,450 749,270 0.73 (%)
14:13:50 6.00 +0.19 (+3.27%) 2,980 741,820 0.29 (%)
14:13:35 6.00 +0.19 (+3.27%) 300 738,840 0.03 (%)
14:13:32 5.99 +0.18 (+3.10%) 2,000 738,540 0.19 (%)
14:13:28 6.00 +0.19 (+3.27%) 23,600 736,540 2.3 (%)
14:13:19 6.00 +0.19 (+3.27%) 5,000 712,940 0.49 (%)
14:13:06 6.00 +0.19 (+3.27%) 5,500 707,940 0.54 (%)
14:13:04 6.00 +0.19 (+3.27%) 2,000 702,440 0.19 (%)
14:12:52 6.00 +0.19 (+3.27%) 1,000 700,440 0.1 (%)
14:12:44 6.00 +0.19 (+3.27%) 36,500 699,440 3.56 (%)
14:12:30 6.00 +0.19 (+3.27%) 1,900 662,940 0.19 (%)
14:12:15 6.00 +0.19 (+3.27%) 55,000 661,040 5.36 (%)
14:12:11 6.00 +0.19 (+3.27%) 13,500 606,040 1.32 (%)
14:12:07 6.00 +0.19 (+3.27%) 1,000 592,540 0.1 (%)
14:12:02 6.00 +0.19 (+3.27%) 12,300 591,540 1.2 (%)
14:11:58 6.00 +0.19 (+3.27%) 2,000 579,240 0.19 (%)
14:11:56 6.00 +0.19 (+3.27%) 11,000 577,240 1.07 (%)
14:11:48 5.99 +0.18 (+3.10%) 2,000 566,240 0.19 (%)
14:11:47 6.00 +0.19 (+3.27%) 10,300 564,240 1.0 (%)
14:11:41 6.00 +0.19 (+3.27%) 2,000 553,940 0.19 (%)
14:11:38 6.00 +0.19 (+3.27%) 1,800 551,940 0.18 (%)
14:11:36 6.00 +0.19 (+3.27%) 5,000 550,140 0.49 (%)
14:11:29 6.00 +0.19 (+3.27%) 1,000 545,140 0.1 (%)
14:11:13 5.98 +0.17 (+2.93%) 2,000 544,140 0.19 (%)
14:11:08 5.99 +0.18 (+3.10%) 10,020 542,140 0.98 (%)
14:10:46 5.98 +0.17 (+2.93%) 500 532,120 0.05 (%)
14:10:39 5.98 +0.17 (+2.93%) 2,840 531,620 0.28 (%)
14:10:35 5.98 +0.17 (+2.93%) 510 528,780 0.05 (%)
14:10:29 5.98 +0.17 (+2.93%) 1,260 528,270 0.12 (%)
14:10:20 5.98 +0.17 (+2.93%) 4,300 527,010 0.42 (%)
14:10:13 5.97 +0.16 (+2.75%) 1,010 522,710 0.1 (%)
14:10:05 5.97 +0.16 (+2.75%) 9,420 521,700 0.92 (%)
14:09:31 5.96 +0.15 (+2.58%) 500 512,280 0.05 (%)
14:09:06 5.96 +0.15 (+2.58%) 6,060 511,780 0.59 (%)
14:08:45 5.96 +0.15 (+2.58%) 3,600 505,720 0.35 (%)
14:08:39 5.95 +0.14 (+2.41%) 200 502,120 0.02 (%)
14:08:20 5.96 +0.15 (+2.58%) 400 501,920 0.04 (%)
14:08:12 5.95 +0.14 (+2.41%) 550 501,520 0.05 (%)
14:08:03 5.96 +0.15 (+2.58%) 1,300 500,970 0.13 (%)
14:07:44 5.94 +0.13 (+2.24%) 500 499,670 0.05 (%)
14:07:07 5.95 +0.14 (+2.41%) 1,000 499,170 0.1 (%)
14:06:42 5.92 +0.11 (+1.89%) 2,000 498,170 0.19 (%)
14:06:08 5.91 +0.10 (+1.72%) 1,600 496,170 0.16 (%)
14:06:03 5.91 +0.10 (+1.72%) 400 494,570 0.04 (%)
14:05:41 5.90 +0.09 (+1.55%) 19,500 494,170 1.9 (%)
14:05:15 5.89 +0.08 (+1.38%) 10,680 474,670 1.04 (%)
14:05:01 5.88 +0.07 (+1.20%) 5,000 463,990 0.49 (%)
14:04:52 5.88 +0.07 (+1.20%) 1,000 458,990 0.1 (%)
14:04:38 5.88 +0.07 (+1.20%) 4,000 457,990 0.39 (%)
14:03:56 5.86 +0.05 (+0.86%) 2,300 453,990 0.22 (%)
14:03:34 5.85 +0.04 (+0.69%) 350 451,690 0.03 (%)
14:03:09 5.85 +0.04 (+0.69%) 6,600 451,340 0.64 (%)
14:02:57 5.85 +0.04 (+0.69%) 1,050 444,740 0.1 (%)
14:02:42 5.86 +0.05 (+0.86%) 1,000 443,690 0.1 (%)
14:02:13 5.85 +0.04 (+0.69%) 19,950 442,690 1.94 (%)
14:01:33 5.84 +0.03 (+0.52%) 2,690 422,740 0.26 (%)
14:01:21 5.84 +0.03 (+0.52%) 5,000 420,050 0.49 (%)
14:00:34 5.83 +0.02 (+0.34%) 420 415,050 0.04 (%)
14:00:25 5.82 +0.01 (+0.17%) 950 414,630 0.09 (%)
13:59:27 5.82 +0.01 (+0.17%) 500 413,680 0.05 (%)
13:58:55 5.82 +0.01 (+0.17%) 4,400 413,180 0.43 (%)
13:56:49 5.82 +0.01 (+0.17%) 1,000 408,780 0.1 (%)
13:56:00 5.82 +0.01 (+0.17%) 2,000 407,780 0.19 (%)
13:51:05 5.82 +0.01 (+0.17%) 600 405,780 0.06 (%)
13:46:19 5.82 +0.01 (+0.17%) 2,000 405,180 0.19 (%)
13:42:33 5.84 +0.03 (+0.52%) 450 403,180 0.04 (%)
13:38:05 5.84 +0.03 (+0.52%) 10,000 402,730 0.97 (%)
13:37:07 5.81 0.00 (0.00%) 80 392,730 0.01 (%)
13:35:51 5.81 0.00 (0.00%) 2,000 392,650 0.19 (%)
13:28:41 5.83 +0.02 (+0.34%) 1,000 390,650 0.1 (%)
13:27:53 5.80 -0.01 (-0.17%) 2,000 389,650 0.19 (%)
13:25:42 5.80 -0.01 (-0.17%) 8,000 387,650 0.78 (%)
13:25:00 5.80 -0.01 (-0.17%) 5,780 379,650 0.56 (%)
13:07:46 5.84 +0.03 (+0.52%) 100 373,870 0.01 (%)
13:04:14 5.80 -0.01 (-0.17%) 2,360 373,770 0.23 (%)
13:01:09 5.80 -0.01 (-0.17%) 5,000 371,410 0.49 (%)
11:29:08 5.81 0.00 (0.00%) 500 366,410 0.05 (%)
11:24:17 5.84 +0.03 (+0.52%) 8,000 365,910 0.78 (%)
11:17:48 5.84 +0.03 (+0.52%) 500 357,910 0.05 (%)
11:12:25 5.81 0.00 (0.00%) 1,000 357,410 0.1 (%)
11:10:16 5.81 0.00 (0.00%) 630 356,410 0.06 (%)
11:05:57 5.81 0.00 (0.00%) 4,000 355,780 0.39 (%)
10:55:03 5.85 +0.04 (+0.69%) 390 351,780 0.04 (%)
10:53:35 5.82 +0.01 (+0.17%) 170 351,390 0.02 (%)
10:53:13 5.82 +0.01 (+0.17%) 1,480 351,220 0.14 (%)
10:48:06 5.85 +0.04 (+0.69%) 1,000 349,740 0.1 (%)
10:47:49 5.82 +0.01 (+0.17%) 10 348,740 0.0 (%)
10:46:43 5.85 +0.04 (+0.69%) 500 348,730 0.05 (%)
10:45:28 5.85 +0.04 (+0.69%) 2,000 348,230 0.19 (%)
10:41:09 5.85 +0.04 (+0.69%) 38,900 346,230 3.79 (%)
10:40:50 5.81 0.00 (0.00%) 5,500 307,330 0.54 (%)
10:40:35 5.82 +0.01 (+0.17%) 7,730 301,830 0.75 (%)
10:38:24 5.81 0.00 (0.00%) 5,610 294,100 0.55 (%)
10:37:17 5.82 +0.01 (+0.17%) 3,830 288,490 0.37 (%)
10:35:00 5.82 +0.01 (+0.17%) 130 284,660 0.01 (%)
10:32:32 5.82 +0.01 (+0.17%) 4,000 284,530 0.39 (%)
10:31:04 5.82 +0.01 (+0.17%) 60 280,530 0.01 (%)
10:30:35 5.82 +0.01 (+0.17%) 40 280,470 0.0 (%)
10:25:33 5.82 +0.01 (+0.17%) 1,390 280,430 0.14 (%)
10:25:12 5.82 +0.01 (+0.17%) 590 279,040 0.06 (%)
10:24:39 5.82 +0.01 (+0.17%) 2,000 278,450 0.19 (%)
10:23:26 5.84 +0.03 (+0.52%) 1,000 276,450 0.1 (%)
10:23:20 5.82 +0.01 (+0.17%) 940 275,450 0.09 (%)
10:22:09 5.84 +0.03 (+0.52%) 300 274,510 0.03 (%)
10:21:31 5.82 +0.01 (+0.17%) 100 274,210 0.01 (%)
10:20:37 5.82 +0.01 (+0.17%) 5,000 274,110 0.49 (%)
10:19:43 5.82 +0.01 (+0.17%) 3,000 269,110 0.29 (%)
10:18:41 5.82 +0.01 (+0.17%) 500 266,110 0.05 (%)
10:17:38 5.82 +0.01 (+0.17%) 1,000 265,610 0.1 (%)
10:16:41 5.82 +0.01 (+0.17%) 2,210 264,610 0.22 (%)
10:14:43 5.82 +0.01 (+0.17%) 100 262,400 0.01 (%)
10:13:14 5.81 0.00 (0.00%) 1,100 262,300 0.11 (%)
10:11:46 5.81 0.00 (0.00%) 5,000 261,200 0.49 (%)
10:06:39 5.81 0.00 (0.00%) 90 256,200 0.01 (%)
10:05:55 5.80 -0.01 (-0.17%) 2,400 256,110 0.23 (%)
10:05:02 5.81 0.00 (0.00%) 2,000 253,710 0.19 (%)
10:04:30 5.81 0.00 (0.00%) 40 251,710 0.0 (%)
10:03:19 5.81 0.00 (0.00%) 10,000 251,670 0.97 (%)
10:03:00 5.81 0.00 (0.00%) 3,400 241,670 0.33 (%)
10:02:48 5.81 0.00 (0.00%) 6,500 238,270 0.63 (%)
10:01:18 5.81 0.00 (0.00%) 300 231,770 0.03 (%)
09:58:18 5.80 -0.01 (-0.17%) 26,360 231,470 2.57 (%)
09:55:49 5.80 -0.01 (-0.17%) 17,740 205,110 1.73 (%)
09:55:23 5.80 -0.01 (-0.17%) 84,300 187,370 8.21 (%)
09:55:05 5.80 -0.01 (-0.17%) 750 103,070 0.07 (%)
09:51:54 5.85 +0.04 (+0.69%) 10,840 102,320 1.06 (%)
09:51:49 5.81 0.00 (0.00%) 360 91,480 0.04 (%)
09:51:16 5.82 +0.01 (+0.17%) 260 91,120 0.03 (%)
09:50:53 5.82 +0.01 (+0.17%) 10 90,860 0.0 (%)
09:50:31 5.82 +0.01 (+0.17%) 1,000 90,850 0.1 (%)
09:45:16 5.82 +0.01 (+0.17%) 30 89,850 0.0 (%)
09:37:20 5.84 +0.03 (+0.52%) 500 89,820 0.05 (%)
09:35:22 5.85 +0.04 (+0.69%) 3,000 89,320 0.29 (%)
09:31:32 5.85 +0.04 (+0.69%) 500 86,320 0.05 (%)
09:31:22 5.80 -0.01 (-0.17%) 7,900 85,820 0.77 (%)
09:29:59 5.85 +0.04 (+0.69%) 990 77,920 0.1 (%)
09:29:14 5.85 +0.04 (+0.69%) 10 76,930 0.0 (%)
09:28:48 5.85 +0.04 (+0.69%) 4,120 76,920 0.4 (%)
09:28:17 5.85 +0.04 (+0.69%) 5,880 72,800 0.57 (%)
09:27:02 5.85 +0.04 (+0.69%) 10 66,920 0.0 (%)
09:26:38 5.82 +0.01 (+0.17%) 2,000 66,910 0.19 (%)
09:26:22 5.85 +0.04 (+0.69%) 100 64,910 0.01 (%)
09:26:03 5.85 +0.04 (+0.69%) 10 64,810 0.0 (%)
09:22:51 5.81 0.00 (0.00%) 8,600 64,800 0.84 (%)
09:22:12 5.80 -0.01 (-0.17%) 1,000 56,200 0.1 (%)
09:22:03 5.80 -0.01 (-0.17%) 3,000 55,200 0.29 (%)
09:18:47 5.80 -0.01 (-0.17%) 1,000 52,200 0.1 (%)
09:17:29 5.80 -0.01 (-0.17%) 1,200 51,200 0.12 (%)
09:16:10 5.80 -0.01 (-0.17%) 10,000 50,000 0.97 (%)
09:15:48 5.77 -0.04 (-0.69%) 40,000 40,000 3.9 (%)

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