Gửi tin nhanh Bảng giá điện tử Danh mục đầu tư

TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HCD - Hồ sơ công ty
Mã Ngày Chọn ngày tháng
Tham chiếu: 3.96 Max: 4.23 Min: 3.80 Mở cửa: 4.23
Đóng cửa: 3.85 -0.1 (-2.78%) Tổng khối lượng: 815,210

Tổng hợp

Giá Khối lượng Tỷ trọng
3.80 15,210 1.87 (%)
3.81 1,410 0.17 (%)
3.82 3,320 0.41 (%)
3.83 23,930 2.94 (%)
3.84 268,840 32.98 (%)
3.85 18,710 2.3 (%)
3.88 2,000 0.25 (%)
3.89 200 0.02 (%)
3.90 23,500 2.88 (%)
3.91 32,290 3.96 (%)
3.92 1,810 0.22 (%)
3.93 1,120 0.14 (%)
3.94 10 0.0 (%)
3.95 2,000 0.25 (%)
3.96 8,460 1.04 (%)
3.97 3,830 0.47 (%)
3.98 1,020 0.13 (%)
3.99 1,190 0.15 (%)
4.00 71,590 8.78 (%)
4.01 10 0.0 (%)
4.08 30 0.0 (%)
4.10 16,510 2.03 (%)
4.15 5,900 0.72 (%)
4.20 57,500 7.05 (%)
4.22 68,540 8.41 (%)
4.23 186,280 22.85 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy		 Tỷ trọng
14:46:23 3.85 -0.11 (-2.78%) 13,710 815,210 1.68 (%)
14:29:16 3.90 -0.06 (-1.52%) 150 801,500 0.02 (%)
14:29:12 3.90 -0.06 (-1.52%) 1,400 801,350 0.17 (%)
14:28:55 3.91 -0.05 (-1.26%) 2,500 799,950 0.31 (%)
14:28:50 3.90 -0.06 (-1.52%) 3,450 797,450 0.42 (%)
14:28:37 3.91 -0.05 (-1.26%) 4,800 794,000 0.59 (%)
14:28:33 3.91 -0.05 (-1.26%) 2,200 789,200 0.27 (%)
14:28:28 3.92 -0.04 (-1.01%) 10 787,000 0.0 (%)
14:28:12 3.92 -0.04 (-1.01%) 1,300 786,990 0.16 (%)
14:22:59 3.93 -0.03 (-0.76%) 600 785,690 0.07 (%)
14:19:27 3.97 +0.01 (+0.25%) 730 785,090 0.09 (%)
14:19:12 3.97 +0.01 (+0.25%) 1,760 784,360 0.22 (%)
14:17:46 3.97 +0.01 (+0.25%) 500 782,600 0.06 (%)
14:16:59 3.96 0.00 (0.00%) 250 782,100 0.03 (%)
14:15:59 3.96 0.00 (0.00%) 50 781,850 0.01 (%)
14:15:34 3.96 0.00 (0.00%) 2,950 781,800 0.36 (%)
14:13:59 3.95 -0.01 (-0.25%) 2,000 778,850 0.25 (%)
14:12:32 3.92 -0.04 (-1.01%) 500 776,850 0.06 (%)
14:10:54 3.90 -0.06 (-1.52%) 1,550 776,350 0.19 (%)
14:09:48 3.88 -0.08 (-2.02%) 2,000 774,800 0.25 (%)
14:04:36 3.84 -0.12 (-3.03%) 163,840 772,800 20.1 (%)
14:02:55 3.84 -0.12 (-3.03%) 50,000 608,960 6.13 (%)
14:02:51 3.84 -0.12 (-3.03%) 5,000 558,960 0.61 (%)
14:01:05 3.84 -0.12 (-3.03%) 50,000 553,960 6.13 (%)
13:58:43 3.83 -0.13 (-3.28%) 18,890 503,960 2.32 (%)
13:58:41 3.83 -0.13 (-3.28%) 5,000 485,070 0.61 (%)
13:55:11 3.82 -0.14 (-3.54%) 300 480,070 0.04 (%)
13:54:55 3.82 -0.14 (-3.54%) 2,000 479,770 0.25 (%)
13:53:25 3.82 -0.14 (-3.54%) 700 477,770 0.09 (%)
13:52:57 3.82 -0.14 (-3.54%) 20 477,070 0.0 (%)
13:51:51 3.82 -0.14 (-3.54%) 100 477,050 0.01 (%)
13:51:20 3.82 -0.14 (-3.54%) 200 476,950 0.02 (%)
13:46:42 3.85 -0.11 (-2.78%) 1,880 476,750 0.23 (%)
13:46:34 3.85 -0.11 (-2.78%) 1,000 474,870 0.12 (%)
13:46:25 3.85 -0.11 (-2.78%) 2,120 473,870 0.26 (%)
13:46:03 3.80 -0.16 (-4.04%) 15,210 471,750 1.87 (%)
13:34:20 3.89 -0.07 (-1.77%) 200 456,540 0.02 (%)
13:29:20 3.90 -0.06 (-1.52%) 450 456,340 0.06 (%)
13:29:19 3.90 -0.06 (-1.52%) 6,300 455,890 0.77 (%)
13:16:59 3.90 -0.06 (-1.52%) 1,000 449,590 0.12 (%)
13:14:33 3.90 -0.06 (-1.52%) 1,720 448,590 0.21 (%)
13:14:22 3.83 -0.13 (-3.28%) 40 446,870 0.0 (%)
13:13:27 3.81 -0.15 (-3.79%) 1,410 446,830 0.17 (%)
13:04:47 3.90 -0.06 (-1.52%) 250 445,420 0.03 (%)
13:03:20 3.90 -0.06 (-1.52%) 330 445,170 0.04 (%)
13:03:17 3.91 -0.05 (-1.26%) 1,800 444,840 0.22 (%)
13:03:02 3.90 -0.06 (-1.52%) 2,000 443,040 0.25 (%)
13:01:18 3.91 -0.05 (-1.26%) 19,890 441,040 2.44 (%)
11:30:01 3.93 -0.03 (-0.76%) 180 421,150 0.02 (%)
11:29:46 3.93 -0.03 (-0.76%) 120 420,970 0.01 (%)
11:24:22 3.94 -0.02 (-0.51%) 10 420,850 0.0 (%)
11:20:13 3.96 0.00 (0.00%) 1,050 420,840 0.13 (%)
11:18:44 3.96 0.00 (0.00%) 100 419,790 0.01 (%)
11:16:17 3.97 +0.01 (+0.25%) 770 419,690 0.09 (%)
11:01:56 3.97 +0.01 (+0.25%) 60 418,920 0.01 (%)
10:56:59 3.99 +0.03 (+0.76%) 1,000 418,860 0.12 (%)
10:52:08 4.00 +0.04 (+1.01%) 120 417,860 0.01 (%)
10:51:56 4.00 +0.04 (+1.01%) 2,000 417,740 0.25 (%)
10:49:54 4.00 +0.04 (+1.01%) 1,470 415,740 0.18 (%)
10:44:48 4.00 +0.04 (+1.01%) 300 414,270 0.04 (%)
10:43:50 4.00 +0.04 (+1.01%) 230 413,970 0.03 (%)
10:43:28 4.00 +0.04 (+1.01%) 770 413,740 0.09 (%)
10:43:21 4.00 +0.04 (+1.01%) 230 412,970 0.03 (%)
10:43:20 4.00 +0.04 (+1.01%) 70 412,740 0.01 (%)
10:38:12 4.00 +0.04 (+1.01%) 1,000 412,670 0.12 (%)
10:37:01 4.01 +0.05 (+1.26%) 10 411,670 0.0 (%)
10:21:24 4.00 +0.04 (+1.01%) 5,440 411,660 0.67 (%)
10:20:45 4.00 +0.04 (+1.01%) 750 406,220 0.09 (%)
10:17:27 3.99 +0.03 (+0.76%) 10 405,470 0.0 (%)
10:12:51 3.98 +0.02 (+0.51%) 920 405,460 0.11 (%)
10:12:48 4.00 +0.04 (+1.01%) 20 404,540 0.0 (%)
10:11:34 3.99 +0.03 (+0.76%) 90 404,520 0.01 (%)
10:10:48 3.98 +0.02 (+0.51%) 100 404,430 0.01 (%)
10:08:03 3.99 +0.03 (+0.76%) 10 404,330 0.0 (%)
10:04:08 3.99 +0.03 (+0.76%) 60 404,320 0.01 (%)
10:02:10 4.00 +0.04 (+1.01%) 1,500 404,260 0.18 (%)
10:00:45 4.00 +0.04 (+1.01%) 3,000 402,760 0.37 (%)
10:00:25 4.00 +0.04 (+1.01%) 6,370 399,760 0.78 (%)
09:58:45 4.00 +0.04 (+1.01%) 1,940 393,390 0.24 (%)
09:56:21 3.97 +0.01 (+0.25%) 10 391,450 0.0 (%)
09:53:15 3.96 0.00 (0.00%) 220 391,440 0.03 (%)
09:52:46 3.99 +0.03 (+0.76%) 10 391,220 0.0 (%)
09:51:40 3.96 0.00 (0.00%) 2,830 391,210 0.35 (%)
09:51:05 3.96 0.00 (0.00%) 10 388,380 0.0 (%)
09:46:30 3.93 -0.03 (-0.76%) 160 388,370 0.02 (%)
09:45:47 3.93 -0.03 (-0.76%) 60 388,210 0.01 (%)
09:44:37 3.99 +0.03 (+0.76%) 10 388,150 0.0 (%)
09:38:47 4.00 +0.04 (+1.01%) 640 388,140 0.08 (%)
09:37:33 4.08 +0.12 (+3.03%) 30 387,500 0.0 (%)
09:35:08 4.00 +0.04 (+1.01%) 200 387,470 0.02 (%)
09:34:55 4.00 +0.04 (+1.01%) 300 387,270 0.04 (%)
09:34:17 4.00 +0.04 (+1.01%) 3,000 386,970 0.37 (%)
09:32:01 4.00 +0.04 (+1.01%) 5,860 383,970 0.72 (%)
09:31:49 4.00 +0.04 (+1.01%) 1,010 378,110 0.12 (%)
09:30:55 3.90 -0.06 (-1.52%) 900 377,100 0.11 (%)
09:30:27 3.90 -0.06 (-1.52%) 4,000 376,200 0.49 (%)
09:29:24 3.91 -0.05 (-1.26%) 1,100 372,200 0.13 (%)
09:29:21 4.00 +0.04 (+1.01%) 670 371,100 0.08 (%)
09:28:22 3.96 0.00 (0.00%) 1,000 370,430 0.12 (%)
09:28:01 4.00 +0.04 (+1.01%) 3,110 369,430 0.38 (%)
09:27:48 4.10 +0.14 (+3.54%) 660 366,320 0.08 (%)
09:26:26 4.00 +0.04 (+1.01%) 1,000 365,660 0.12 (%)
09:26:14 4.00 +0.04 (+1.01%) 890 364,660 0.11 (%)
09:26:11 4.00 +0.04 (+1.01%) 2,110 363,770 0.26 (%)
09:26:07 4.00 +0.04 (+1.01%) 4,500 361,660 0.55 (%)
09:26:05 4.10 +0.14 (+3.54%) 970 357,160 0.12 (%)
09:25:55 4.00 +0.04 (+1.01%) 730 356,190 0.09 (%)
09:25:53 4.00 +0.04 (+1.01%) 2,670 355,460 0.33 (%)
09:25:51 4.00 +0.04 (+1.01%) 5,000 352,790 0.61 (%)
09:25:35 4.00 +0.04 (+1.01%) 2,500 347,790 0.31 (%)
09:25:29 4.00 +0.04 (+1.01%) 440 345,290 0.05 (%)
09:25:08 4.00 +0.04 (+1.01%) 1,260 344,850 0.15 (%)
09:24:57 4.00 +0.04 (+1.01%) 2,990 343,590 0.37 (%)
09:23:43 4.10 +0.14 (+3.54%) 730 340,600 0.09 (%)
09:23:22 4.10 +0.14 (+3.54%) 1,270 339,870 0.16 (%)
09:23:10 4.10 +0.14 (+3.54%) 1,730 338,600 0.21 (%)
09:22:57 4.10 +0.14 (+3.54%) 470 336,870 0.06 (%)
09:22:16 4.10 +0.14 (+3.54%) 7,000 336,400 0.86 (%)
09:21:59 4.00 +0.04 (+1.01%) 6,000 329,400 0.74 (%)
09:21:56 4.10 +0.14 (+3.54%) 120 323,400 0.01 (%)
09:21:51 4.00 +0.04 (+1.01%) 500 323,280 0.06 (%)
09:21:37 4.10 +0.14 (+3.54%) 660 322,780 0.08 (%)
09:21:30 4.00 +0.04 (+1.01%) 1,000 322,120 0.12 (%)
09:21:06 4.10 +0.14 (+3.54%) 2,900 321,120 0.36 (%)
09:21:04 4.15 +0.19 (+4.80%) 1,950 318,220 0.24 (%)
09:20:42 4.15 +0.19 (+4.80%) 2,150 316,270 0.26 (%)
09:19:49 4.15 +0.19 (+4.80%) 550 314,120 0.07 (%)
09:19:25 4.15 +0.19 (+4.80%) 250 313,570 0.03 (%)
09:19:10 4.20 +0.24 (+6.06%) 2,000 313,320 0.25 (%)
09:19:09 4.15 +0.19 (+4.80%) 1,000 311,320 0.12 (%)
09:18:46 4.20 +0.24 (+6.06%) 300 310,320 0.04 (%)
09:18:39 4.20 +0.24 (+6.06%) 5,200 310,020 0.64 (%)
09:18:29 4.20 +0.24 (+6.06%) 50,000 304,820 6.13 (%)
09:18:17 4.22 +0.26 (+6.57%) 10,000 254,820 1.23 (%)
09:18:15 4.22 +0.26 (+6.57%) 500 244,820 0.06 (%)
09:18:11 4.22 +0.26 (+6.57%) 5,370 244,320 0.66 (%)
09:17:53 4.22 +0.26 (+6.57%) 5,000 238,950 0.61 (%)
09:17:46 4.22 +0.26 (+6.57%) 1,000 233,950 0.12 (%)
09:17:41 4.22 +0.26 (+6.57%) 21,470 232,950 2.63 (%)
09:17:28 4.22 +0.26 (+6.57%) 14,200 211,480 1.74 (%)
09:17:24 4.23 +0.27 (+6.82%) 3,000 197,280 0.37 (%)
09:17:23 4.23 +0.27 (+6.82%) 830 194,280 0.1 (%)
09:17:20 4.23 +0.27 (+6.82%) 240 193,450 0.03 (%)
09:17:06 4.22 +0.26 (+6.57%) 10,000 193,210 1.23 (%)
09:16:59 4.23 +0.27 (+6.82%) 380 183,210 0.05 (%)
09:16:49 4.23 +0.27 (+6.82%) 5,000 182,830 0.61 (%)
09:16:43 4.23 +0.27 (+6.82%) 10 177,830 0.0 (%)
09:16:33 4.22 +0.26 (+6.57%) 1,000 177,820 0.12 (%)
09:15:47 4.23 +0.27 (+6.82%) 176,820 176,820 21.69 (%)

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