TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HHS - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 3.40 Max: 3.51 Min: 3.35 Mở cửa: 3.42
Đóng cửa: 3.40 0.0 (0.00%) Tổng khối lượng: 515,940

Tổng hợp

Giá Khối lượng Tỷ trọng
3.35 7,700 1.49 (%)
3.36 15,000 2.91 (%)
3.37 43,810 8.49 (%)
3.38 50,620 9.81 (%)
3.39 42,290 8.2 (%)
3.40 120,250 23.31 (%)
3.41 9,040 1.75 (%)
3.42 19,400 3.76 (%)
3.43 19,200 3.72 (%)
3.44 3,000 0.58 (%)
3.45 22,300 4.32 (%)
3.46 2,000 0.39 (%)
3.47 14,590 2.83 (%)
3.48 13,050 2.53 (%)
3.49 33,960 6.58 (%)
3.50 98,530 19.1 (%)
3.51 1,200 0.23 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:04 3.40 0.00 (0.00%) 39,800 515,940 7.71 (%)
14:29:30 3.40 0.00 (0.00%) 290 476,140 0.06 (%)
14:28:01 3.40 0.00 (0.00%) 2,000 475,850 0.39 (%)
14:22:55 3.40 0.00 (0.00%) 10 473,850 0.0 (%)
14:22:41 3.37 -0.03 (-0.88%) 4,000 473,840 0.78 (%)
14:22:32 3.40 0.00 (0.00%) 5,000 469,840 0.97 (%)
14:21:50 3.40 0.00 (0.00%) 10 464,840 0.0 (%)
14:21:41 3.37 -0.03 (-0.88%) 400 464,830 0.08 (%)
14:20:56 3.40 0.00 (0.00%) 10 464,430 0.0 (%)
14:20:51 3.38 -0.02 (-0.59%) 4,000 464,420 0.78 (%)
14:18:49 3.40 0.00 (0.00%) 10 460,420 0.0 (%)
14:18:41 3.37 -0.03 (-0.88%) 5,010 460,410 0.97 (%)
14:16:40 3.38 -0.02 (-0.59%) 10 455,400 0.0 (%)
14:16:38 3.38 -0.02 (-0.59%) 1,030 455,390 0.2 (%)
14:15:56 3.38 -0.02 (-0.59%) 9,970 454,360 1.93 (%)
14:15:03 3.40 0.00 (0.00%) 30 444,390 0.01 (%)
14:13:49 3.41 +0.01 (+0.29%) 10 444,360 0.0 (%)
14:13:38 3.38 -0.02 (-0.59%) 10,010 444,350 1.94 (%)
14:11:26 3.40 0.00 (0.00%) 10 434,340 0.0 (%)
14:10:16 3.38 -0.02 (-0.59%) 1,000 434,330 0.19 (%)
14:10:03 3.38 -0.02 (-0.59%) 3,000 433,330 0.58 (%)
14:08:53 3.40 0.00 (0.00%) 10 430,330 0.0 (%)
14:08:35 3.40 0.00 (0.00%) 480 430,320 0.09 (%)
14:08:18 3.40 0.00 (0.00%) 520 429,840 0.1 (%)
14:05:52 3.37 -0.03 (-0.88%) 11,750 429,320 2.28 (%)
14:05:38 3.38 -0.02 (-0.59%) 2,200 417,570 0.43 (%)
14:03:26 3.42 +0.02 (+0.59%) 10 415,370 0.0 (%)
14:02:01 3.38 -0.02 (-0.59%) 7,800 415,360 1.51 (%)
13:55:11 3.42 +0.02 (+0.59%) 10 407,560 0.0 (%)
13:55:06 3.39 -0.01 (-0.29%) 10,000 407,550 1.94 (%)
13:54:57 3.42 +0.02 (+0.59%) 10 397,550 0.0 (%)
13:54:48 3.39 -0.01 (-0.29%) 16,000 397,540 3.1 (%)
13:54:47 3.42 +0.02 (+0.59%) 10 381,540 0.0 (%)
13:54:39 3.40 0.00 (0.00%) 200 381,530 0.04 (%)
13:54:20 3.40 0.00 (0.00%) 800 381,330 0.16 (%)
13:51:06 3.41 +0.01 (+0.29%) 10 380,530 0.0 (%)
13:50:10 3.40 0.00 (0.00%) 200 380,520 0.04 (%)
13:49:24 3.40 0.00 (0.00%) 800 380,320 0.16 (%)
13:48:51 3.40 0.00 (0.00%) 200 379,520 0.04 (%)
13:47:57 3.41 +0.01 (+0.29%) 10 379,320 0.0 (%)
13:45:37 3.40 0.00 (0.00%) 10,000 379,310 1.94 (%)
13:45:10 3.41 +0.01 (+0.29%) 10 369,310 0.0 (%)
13:44:22 3.40 0.00 (0.00%) 1,000 369,300 0.19 (%)
13:42:38 3.42 +0.02 (+0.59%) 10 368,300 0.0 (%)
13:42:30 3.40 0.00 (0.00%) 1,000 368,290 0.19 (%)
13:42:22 3.42 +0.02 (+0.59%) 10 367,290 0.0 (%)
13:41:47 3.40 0.00 (0.00%) 90 367,280 0.02 (%)
13:15:33 3.42 +0.02 (+0.59%) 10 367,190 0.0 (%)
13:15:18 3.40 0.00 (0.00%) 16,000 367,180 3.1 (%)
13:15:14 3.42 +0.02 (+0.59%) 10 351,180 0.0 (%)
13:13:19 3.40 0.00 (0.00%) 1,000 351,170 0.19 (%)
13:12:42 3.42 +0.02 (+0.59%) 3,000 350,170 0.58 (%)
13:11:51 3.42 +0.02 (+0.59%) 10 347,170 0.0 (%)
13:11:39 3.40 0.00 (0.00%) 2,910 347,160 0.56 (%)
13:11:19 3.40 0.00 (0.00%) 12,000 344,250 2.33 (%)
13:08:05 3.40 0.00 (0.00%) 70 332,250 0.01 (%)
13:07:33 3.40 0.00 (0.00%) 10 332,180 0.0 (%)
13:07:26 3.39 -0.01 (-0.29%) 300 332,170 0.06 (%)
13:06:58 3.40 0.00 (0.00%) 10 331,870 0.0 (%)
13:01:14 3.39 -0.01 (-0.29%) 10,390 331,860 2.01 (%)
11:25:47 3.39 -0.01 (-0.29%) 10 321,470 0.0 (%)
11:24:50 3.38 -0.02 (-0.59%) 8,350 321,460 1.62 (%)
11:05:28 3.38 -0.02 (-0.59%) 100 313,110 0.02 (%)
10:58:10 3.37 -0.03 (-0.88%) 750 313,010 0.15 (%)
10:57:02 3.37 -0.03 (-0.88%) 250 312,260 0.05 (%)
10:51:08 3.37 -0.03 (-0.88%) 5,750 312,010 1.11 (%)
10:51:00 3.37 -0.03 (-0.88%) 50 306,260 0.01 (%)
10:45:18 3.37 -0.03 (-0.88%) 1,190 306,210 0.23 (%)
10:44:52 3.38 -0.02 (-0.59%) 950 305,020 0.18 (%)
10:43:13 3.37 -0.03 (-0.88%) 6,000 304,070 1.16 (%)
10:42:58 3.37 -0.03 (-0.88%) 10 298,070 0.0 (%)
10:42:29 3.37 -0.03 (-0.88%) 3,000 298,060 0.58 (%)
10:40:36 3.38 -0.02 (-0.59%) 300 295,060 0.06 (%)
10:40:07 3.38 -0.02 (-0.59%) 400 294,760 0.08 (%)
10:35:14 3.38 -0.02 (-0.59%) 1,300 294,360 0.25 (%)
10:34:45 3.36 -0.04 (-1.18%) 910 293,060 0.18 (%)
10:34:10 3.36 -0.04 (-1.18%) 3,480 292,150 0.67 (%)
10:31:39 3.36 -0.04 (-1.18%) 200 288,670 0.04 (%)
10:31:10 3.36 -0.04 (-1.18%) 600 288,470 0.12 (%)
10:30:50 3.36 -0.04 (-1.18%) 670 287,870 0.13 (%)
10:30:49 3.35 -0.05 (-1.47%) 7,700 287,200 1.49 (%)
10:30:19 3.36 -0.04 (-1.18%) 200 279,500 0.04 (%)
10:29:46 3.36 -0.04 (-1.18%) 400 279,300 0.08 (%)
10:29:42 3.36 -0.04 (-1.18%) 8,540 278,900 1.66 (%)
10:27:27 3.37 -0.03 (-0.88%) 500 270,360 0.1 (%)
10:27:23 3.37 -0.03 (-0.88%) 5,000 269,860 0.97 (%)
10:27:01 3.37 -0.03 (-0.88%) 150 264,860 0.03 (%)
10:26:04 3.38 -0.02 (-0.59%) 200 264,710 0.04 (%)
09:58:56 3.39 -0.01 (-0.29%) 2,000 264,510 0.39 (%)
09:58:12 3.39 -0.01 (-0.29%) 3,590 262,510 0.7 (%)
09:58:11 3.40 0.00 (0.00%) 780 258,920 0.15 (%)
09:58:07 3.40 0.00 (0.00%) 25,000 258,140 4.85 (%)
09:57:29 3.41 +0.01 (+0.29%) 9,000 233,140 1.74 (%)
09:57:20 3.42 +0.02 (+0.59%) 150 224,140 0.03 (%)
09:57:13 3.42 +0.02 (+0.59%) 50 223,990 0.01 (%)
09:57:12 3.42 +0.02 (+0.59%) 150 223,940 0.03 (%)
09:56:30 3.42 +0.02 (+0.59%) 9,850 223,790 1.91 (%)
09:55:54 3.42 +0.02 (+0.59%) 150 213,940 0.03 (%)
09:54:48 3.43 +0.03 (+0.88%) 19,200 213,790 3.72 (%)
09:53:24 3.44 +0.04 (+1.18%) 2,800 194,590 0.54 (%)
09:52:22 3.44 +0.04 (+1.18%) 200 191,790 0.04 (%)
09:48:57 3.45 +0.05 (+1.47%) 14,090 191,590 2.73 (%)
09:42:17 3.47 +0.07 (+2.06%) 70 177,500 0.01 (%)
09:41:50 3.47 +0.07 (+2.06%) 5,520 177,430 1.07 (%)
09:40:43 3.47 +0.07 (+2.06%) 5,000 171,910 0.97 (%)
09:38:34 3.47 +0.07 (+2.06%) 1,700 166,910 0.33 (%)
09:36:38 3.47 +0.07 (+2.06%) 500 165,210 0.1 (%)
09:36:10 3.48 +0.08 (+2.35%) 50 164,710 0.01 (%)
09:35:59 3.47 +0.07 (+2.06%) 800 164,660 0.16 (%)
09:32:36 3.48 +0.08 (+2.35%) 1,000 163,860 0.19 (%)
09:31:46 3.49 +0.09 (+2.65%) 10 162,860 0.0 (%)
09:31:43 3.49 +0.09 (+2.65%) 410 162,850 0.08 (%)
09:29:34 3.49 +0.09 (+2.65%) 11,000 162,440 2.13 (%)
09:28:23 3.50 +0.10 (+2.94%) 2,390 151,440 0.46 (%)
09:27:46 3.50 +0.10 (+2.94%) 7,610 149,050 1.47 (%)
09:27:00 3.50 +0.10 (+2.94%) 1,000 141,440 0.19 (%)
09:26:58 3.51 +0.11 (+3.24%) 1,200 140,440 0.23 (%)
09:24:42 3.49 +0.09 (+2.65%) 5,000 139,240 0.97 (%)
09:24:32 3.50 +0.10 (+2.94%) 12,630 134,240 2.45 (%)
09:24:19 3.49 +0.09 (+2.65%) 990 121,610 0.19 (%)
09:24:03 3.49 +0.09 (+2.65%) 14,150 120,620 2.74 (%)
09:23:12 3.49 +0.09 (+2.65%) 1,300 106,470 0.25 (%)
09:22:38 3.48 +0.08 (+2.35%) 10,000 105,170 1.94 (%)
09:22:35 3.50 +0.10 (+2.94%) 2,990 95,170 0.58 (%)
09:22:22 3.50 +0.10 (+2.94%) 12,300 92,180 2.38 (%)
09:22:19 3.50 +0.10 (+2.94%) 1,810 79,880 0.35 (%)
09:22:08 3.50 +0.10 (+2.94%) 13,000 78,070 2.52 (%)
09:22:07 3.50 +0.10 (+2.94%) 2,000 65,070 0.39 (%)
09:21:53 3.50 +0.10 (+2.94%) 2,800 63,070 0.54 (%)
09:21:48 3.49 +0.09 (+2.65%) 100 60,270 0.02 (%)
09:21:35 3.49 +0.09 (+2.65%) 1,000 60,170 0.19 (%)
09:21:13 3.50 +0.10 (+2.94%) 40,000 59,170 7.75 (%)
09:20:44 3.48 +0.08 (+2.35%) 2,000 19,170 0.39 (%)
09:20:36 3.47 +0.07 (+2.06%) 1,000 17,170 0.19 (%)
09:19:59 3.46 +0.06 (+1.76%) 2,000 16,170 0.39 (%)
09:18:58 3.45 +0.05 (+1.47%) 2,710 14,170 0.53 (%)
09:18:36 3.45 +0.05 (+1.47%) 290 11,460 0.06 (%)
09:18:25 3.45 +0.05 (+1.47%) 1,710 11,170 0.33 (%)
09:17:48 3.45 +0.05 (+1.47%) 300 9,460 0.06 (%)
09:16:42 3.45 +0.05 (+1.47%) 3,200 9,160 0.62 (%)
09:15:43 3.42 +0.02 (+0.59%) 5,960 5,960 1.16 (%)

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