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: 5.00 Max: 5.03 Min: 4.96 Mở cửa: 5.02
Đóng cửa: 4.99 0.0 (-0.20%) Tổng khối lượng: 1,095,900

Tổng hợp

Giá Khối lượng Tỷ trọng
4.96 76,160 6.95 (%)
4.97 130,150 11.88 (%)
4.98 184,090 16.8 (%)
4.99 287,990 26.28 (%)
5.00 268,990 24.55 (%)
5.01 25,920 2.37 (%)
5.02 85,500 7.8 (%)
5.03 37,100 3.39 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:03 4.99 -0.01 (-0.20%) 54,280 1,095,900 4.95 (%)
14:29:16 5.00 0.00 (0.00%) 50 1,041,620 0.0 (%)
14:29:10 5.00 0.00 (0.00%) 70 1,041,570 0.01 (%)
14:23:25 4.99 -0.01 (-0.20%) 1,120 1,041,500 0.1 (%)
14:22:59 4.99 -0.01 (-0.20%) 40 1,040,380 0.0 (%)
14:22:44 4.99 -0.01 (-0.20%) 1,300 1,040,340 0.12 (%)
14:22:25 4.99 -0.01 (-0.20%) 1,000 1,039,040 0.09 (%)
14:21:57 4.99 -0.01 (-0.20%) 40 1,038,040 0.0 (%)
14:18:06 4.99 -0.01 (-0.20%) 60 1,038,000 0.01 (%)
14:17:29 4.99 -0.01 (-0.20%) 300 1,037,940 0.03 (%)
14:17:08 4.99 -0.01 (-0.20%) 10,370 1,037,640 0.95 (%)
14:16:07 4.99 -0.01 (-0.20%) 2,330 1,027,270 0.21 (%)
14:15:15 4.99 -0.01 (-0.20%) 2,500 1,024,940 0.23 (%)
14:15:01 4.99 -0.01 (-0.20%) 30 1,022,440 0.0 (%)
14:14:16 4.99 -0.01 (-0.20%) 2,000 1,022,410 0.18 (%)
14:13:26 4.99 -0.01 (-0.20%) 100 1,020,410 0.01 (%)
14:13:14 4.99 -0.01 (-0.20%) 9,420 1,020,310 0.86 (%)
14:10:39 4.99 -0.01 (-0.20%) 70 1,010,890 0.01 (%)
14:09:47 4.99 -0.01 (-0.20%) 10,000 1,010,820 0.91 (%)
14:07:41 4.98 -0.02 (-0.40%) 7,140 1,000,820 0.65 (%)
14:06:47 4.98 -0.02 (-0.40%) 200 993,680 0.02 (%)
14:06:13 4.98 -0.02 (-0.40%) 12,660 993,480 1.16 (%)
14:04:08 4.98 -0.02 (-0.40%) 5,000 980,820 0.46 (%)
14:03:41 4.98 -0.02 (-0.40%) 1,000 975,820 0.09 (%)
14:03:24 4.99 -0.01 (-0.20%) 20,000 974,820 1.82 (%)
14:03:22 4.98 -0.02 (-0.40%) 50 954,820 0.0 (%)
14:01:42 4.98 -0.02 (-0.40%) 150 954,770 0.01 (%)
13:59:02 4.99 -0.01 (-0.20%) 200 954,620 0.02 (%)
13:57:52 4.99 -0.01 (-0.20%) 2,510 954,420 0.23 (%)
13:57:48 4.98 -0.02 (-0.40%) 9,000 951,910 0.82 (%)
13:57:39 4.98 -0.02 (-0.40%) 5,000 942,910 0.46 (%)
13:55:49 4.98 -0.02 (-0.40%) 21,000 937,910 1.92 (%)
13:55:35 4.98 -0.02 (-0.40%) 200 916,910 0.02 (%)
13:55:02 4.97 -0.03 (-0.60%) 8,000 916,710 0.73 (%)
13:53:57 4.97 -0.03 (-0.60%) 9,050 908,710 0.83 (%)
13:53:25 4.97 -0.03 (-0.60%) 10,000 899,660 0.91 (%)
13:53:10 4.97 -0.03 (-0.60%) 5,000 889,660 0.46 (%)
13:53:07 4.98 -0.02 (-0.40%) 20 884,660 0.0 (%)
13:52:11 4.98 -0.02 (-0.40%) 5,780 884,640 0.53 (%)
13:50:13 4.98 -0.02 (-0.40%) 1,000 878,860 0.09 (%)
13:49:50 4.98 -0.02 (-0.40%) 220 877,860 0.02 (%)
13:48:19 4.98 -0.02 (-0.40%) 9,790 877,640 0.89 (%)
13:44:15 4.99 -0.01 (-0.20%) 1,500 867,850 0.14 (%)
13:36:42 4.98 -0.02 (-0.40%) 3,610 866,350 0.33 (%)
13:36:05 4.98 -0.02 (-0.40%) 9,000 862,740 0.82 (%)
13:35:35 4.97 -0.03 (-0.60%) 50 853,740 0.0 (%)
13:32:38 4.97 -0.03 (-0.60%) 30 853,690 0.0 (%)
13:32:13 4.97 -0.03 (-0.60%) 1,000 853,660 0.09 (%)
13:32:12 4.97 -0.03 (-0.60%) 3,970 852,660 0.36 (%)
13:31:06 4.96 -0.04 (-0.80%) 120 848,690 0.01 (%)
13:31:03 4.96 -0.04 (-0.80%) 500 848,570 0.05 (%)
13:30:13 4.96 -0.04 (-0.80%) 24,380 848,070 2.22 (%)
13:30:04 4.97 -0.03 (-0.60%) 9,000 823,690 0.82 (%)
13:27:21 4.96 -0.04 (-0.80%) 100 814,690 0.01 (%)
13:26:38 4.97 -0.03 (-0.60%) 30 814,590 0.0 (%)
13:26:19 4.97 -0.03 (-0.60%) 770 814,560 0.07 (%)
13:25:53 4.97 -0.03 (-0.60%) 500 813,790 0.05 (%)
13:24:15 4.97 -0.03 (-0.60%) 1,800 813,290 0.16 (%)
13:23:42 4.97 -0.03 (-0.60%) 100 811,490 0.01 (%)
13:23:40 4.96 -0.04 (-0.80%) 20,000 811,390 1.82 (%)
13:23:39 4.97 -0.03 (-0.60%) 10 791,390 0.0 (%)
13:23:08 4.97 -0.03 (-0.60%) 1,820 791,380 0.17 (%)
13:19:40 4.97 -0.03 (-0.60%) 1,000 789,560 0.09 (%)
13:19:04 4.97 -0.03 (-0.60%) 1,750 788,560 0.16 (%)
13:18:46 4.97 -0.03 (-0.60%) 35,000 786,810 3.19 (%)
13:18:39 4.98 -0.02 (-0.40%) 3,070 751,810 0.28 (%)
13:18:09 4.98 -0.02 (-0.40%) 2,000 748,740 0.18 (%)
13:18:04 4.98 -0.02 (-0.40%) 3,000 746,740 0.27 (%)
13:15:47 4.98 -0.02 (-0.40%) 10,000 743,740 0.91 (%)
13:14:48 4.98 -0.02 (-0.40%) 50 733,740 0.0 (%)
13:13:39 4.98 -0.02 (-0.40%) 90 733,690 0.01 (%)
13:13:00 4.98 -0.02 (-0.40%) 3,500 733,600 0.32 (%)
13:11:20 4.98 -0.02 (-0.40%) 30,000 730,100 2.74 (%)
13:10:54 4.98 -0.02 (-0.40%) 1,960 700,100 0.18 (%)
13:09:43 4.98 -0.02 (-0.40%) 6,300 698,140 0.57 (%)
13:07:23 4.98 -0.02 (-0.40%) 10 691,840 0.0 (%)
13:05:07 4.98 -0.02 (-0.40%) 300 691,830 0.03 (%)
13:01:12 4.99 -0.01 (-0.20%) 33,650 691,530 3.07 (%)
11:29:41 4.99 -0.01 (-0.20%) 6,300 657,880 0.57 (%)
11:25:21 4.99 -0.01 (-0.20%) 1,170 651,580 0.11 (%)
11:24:00 4.99 -0.01 (-0.20%) 6,250 650,410 0.57 (%)
11:23:47 5.00 0.00 (0.00%) 1,000 644,160 0.09 (%)
11:22:00 4.99 -0.01 (-0.20%) 500 643,160 0.05 (%)
11:19:45 4.99 -0.01 (-0.20%) 2,000 642,660 0.18 (%)
11:18:19 4.99 -0.01 (-0.20%) 80 640,660 0.01 (%)
11:15:45 5.00 0.00 (0.00%) 400 640,580 0.04 (%)
11:15:32 5.00 0.00 (0.00%) 14,600 640,180 1.33 (%)
11:15:31 4.99 -0.01 (-0.20%) 80 625,580 0.01 (%)
11:11:45 4.99 -0.01 (-0.20%) 5,800 625,500 0.53 (%)
11:11:01 4.99 -0.01 (-0.20%) 1,000 619,700 0.09 (%)
11:07:59 5.00 0.00 (0.00%) 7,400 618,700 0.68 (%)
11:07:15 5.00 0.00 (0.00%) 7,000 611,300 0.64 (%)
11:05:49 5.00 0.00 (0.00%) 8,980 604,300 0.82 (%)
11:02:51 5.00 0.00 (0.00%) 200 595,320 0.02 (%)
11:02:23 4.99 -0.01 (-0.20%) 10,000 595,120 0.91 (%)
11:01:41 5.00 0.00 (0.00%) 5,760 585,120 0.53 (%)
11:00:27 5.00 0.00 (0.00%) 3,000 579,360 0.27 (%)
11:00:07 5.00 0.00 (0.00%) 500 576,360 0.05 (%)
10:58:46 5.00 0.00 (0.00%) 960 575,860 0.09 (%)
10:58:26 5.00 0.00 (0.00%) 3,000 574,900 0.27 (%)
10:58:10 5.00 0.00 (0.00%) 2,000 571,900 0.18 (%)
10:57:47 5.00 0.00 (0.00%) 4,140 569,900 0.38 (%)
10:57:30 5.00 0.00 (0.00%) 5,860 565,760 0.53 (%)
10:56:36 5.00 0.00 (0.00%) 6,500 559,900 0.59 (%)
10:56:12 5.00 0.00 (0.00%) 5,000 553,400 0.46 (%)
10:55:52 5.01 +0.01 (+0.20%) 400 548,400 0.04 (%)
10:53:51 5.01 +0.01 (+0.20%) 100 548,000 0.01 (%)
10:52:11 5.01 +0.01 (+0.20%) 1,010 547,900 0.09 (%)
10:50:19 5.02 +0.02 (+0.40%) 1,000 546,890 0.09 (%)
10:49:34 5.02 +0.02 (+0.40%) 500 545,890 0.05 (%)
10:46:53 5.03 +0.03 (+0.60%) 10,000 545,390 0.91 (%)
10:46:49 5.00 0.00 (0.00%) 640 535,390 0.06 (%)
10:46:39 5.00 0.00 (0.00%) 1,000 534,750 0.09 (%)
10:45:53 5.00 0.00 (0.00%) 960 533,750 0.09 (%)
10:45:45 5.00 0.00 (0.00%) 10 532,790 0.0 (%)
10:45:18 5.00 0.00 (0.00%) 3,890 532,780 0.35 (%)
10:44:33 5.02 +0.02 (+0.40%) 11,220 528,890 1.02 (%)
10:43:26 5.00 0.00 (0.00%) 3,500 517,670 0.32 (%)
10:42:31 5.00 0.00 (0.00%) 4,080 514,170 0.37 (%)
10:40:46 5.02 +0.02 (+0.40%) 50 510,090 0.0 (%)
10:40:21 5.02 +0.02 (+0.40%) 3,750 510,040 0.34 (%)
10:39:23 5.02 +0.02 (+0.40%) 3,000 506,290 0.27 (%)
10:39:20 5.02 +0.02 (+0.40%) 10,000 503,290 0.91 (%)
10:39:12 5.02 +0.02 (+0.40%) 500 493,290 0.05 (%)
10:37:36 5.03 +0.03 (+0.60%) 19,900 492,790 1.82 (%)
10:37:15 5.03 +0.03 (+0.60%) 7,200 472,890 0.66 (%)
10:36:24 5.02 +0.02 (+0.40%) 16,000 465,690 1.46 (%)
10:35:57 5.01 +0.01 (+0.20%) 6,400 449,690 0.58 (%)
10:35:46 5.01 +0.01 (+0.20%) 500 443,290 0.05 (%)
10:34:36 5.01 +0.01 (+0.20%) 10,000 442,790 0.91 (%)
10:33:48 5.00 0.00 (0.00%) 1,760 432,790 0.16 (%)
10:33:25 5.00 0.00 (0.00%) 9,740 431,030 0.89 (%)
10:32:28 5.01 +0.01 (+0.20%) 10 421,290 0.0 (%)
10:32:02 5.00 0.00 (0.00%) 560 421,280 0.05 (%)
10:31:40 5.00 0.00 (0.00%) 1,100 420,720 0.1 (%)
10:30:24 5.00 0.00 (0.00%) 140 419,620 0.01 (%)
10:28:58 5.00 0.00 (0.00%) 50,000 419,480 4.56 (%)
10:28:42 5.00 0.00 (0.00%) 10 369,480 0.0 (%)
10:28:31 4.99 -0.01 (-0.20%) 1,500 369,470 0.14 (%)
10:27:47 4.99 -0.01 (-0.20%) 11,400 367,970 1.04 (%)
10:25:09 4.99 -0.01 (-0.20%) 5,000 356,570 0.46 (%)
10:21:57 4.99 -0.01 (-0.20%) 2,000 351,570 0.18 (%)
10:21:33 4.99 -0.01 (-0.20%) 25,100 349,570 2.29 (%)
10:20:30 4.99 -0.01 (-0.20%) 8,250 324,470 0.75 (%)
10:20:11 4.99 -0.01 (-0.20%) 4,580 316,220 0.42 (%)
10:20:06 4.99 -0.01 (-0.20%) 50 311,640 0.0 (%)
10:19:01 4.99 -0.01 (-0.20%) 2,020 311,590 0.18 (%)
10:17:30 4.99 -0.01 (-0.20%) 10,000 309,570 0.91 (%)
10:16:54 4.98 -0.02 (-0.40%) 3,290 299,570 0.3 (%)
10:16:50 4.98 -0.02 (-0.40%) 5,000 296,280 0.46 (%)
10:16:44 4.98 -0.02 (-0.40%) 1,000 291,280 0.09 (%)
10:16:34 4.98 -0.02 (-0.40%) 100 290,280 0.01 (%)
10:16:08 4.98 -0.02 (-0.40%) 300 290,180 0.03 (%)
10:15:21 4.98 -0.02 (-0.40%) 310 289,880 0.03 (%)
10:14:38 4.98 -0.02 (-0.40%) 690 289,570 0.06 (%)
10:14:20 4.97 -0.03 (-0.60%) 200 288,880 0.02 (%)
10:14:05 4.97 -0.03 (-0.60%) 10,000 288,680 0.91 (%)
10:11:44 4.97 -0.03 (-0.60%) 500 278,680 0.05 (%)
10:11:27 4.97 -0.03 (-0.60%) 2,000 278,180 0.18 (%)
10:10:39 4.97 -0.03 (-0.60%) 10,000 276,180 0.91 (%)
10:10:18 4.97 -0.03 (-0.60%) 2,310 266,180 0.21 (%)
10:08:53 4.97 -0.03 (-0.60%) 1,000 263,870 0.09 (%)
10:07:10 4.97 -0.03 (-0.60%) 2,000 262,870 0.18 (%)
10:04:08 4.98 -0.02 (-0.40%) 18,000 260,870 1.64 (%)
10:03:30 4.98 -0.02 (-0.40%) 1,280 242,870 0.12 (%)
10:03:09 4.97 -0.03 (-0.60%) 150 241,590 0.01 (%)
10:02:22 4.96 -0.04 (-0.80%) 60 241,440 0.01 (%)
10:01:50 4.96 -0.04 (-0.80%) 10,000 241,380 0.91 (%)
10:01:18 4.96 -0.04 (-0.80%) 21,000 231,380 1.92 (%)
09:59:34 4.97 -0.03 (-0.60%) 3,000 210,380 0.27 (%)
09:59:15 4.97 -0.03 (-0.60%) 100 207,380 0.01 (%)
09:59:00 4.97 -0.03 (-0.60%) 10,010 207,280 0.91 (%)
09:58:40 4.98 -0.02 (-0.40%) 3,020 197,270 0.28 (%)
09:56:50 4.99 -0.01 (-0.20%) 7,980 194,250 0.73 (%)
09:55:57 4.99 -0.01 (-0.20%) 10,000 186,270 0.91 (%)
09:55:23 5.00 0.00 (0.00%) 3,000 176,270 0.27 (%)
09:46:46 5.00 0.00 (0.00%) 500 173,270 0.05 (%)
09:45:11 5.00 0.00 (0.00%) 5,000 172,770 0.46 (%)
09:44:27 4.99 -0.01 (-0.20%) 800 167,770 0.07 (%)
09:41:44 4.99 -0.01 (-0.20%) 10 166,970 0.0 (%)
09:40:21 5.00 0.00 (0.00%) 10,000 166,960 0.91 (%)
09:39:17 5.00 0.00 (0.00%) 1,000 156,960 0.09 (%)
09:38:57 5.00 0.00 (0.00%) 10,000 155,960 0.91 (%)
09:38:32 4.99 -0.01 (-0.20%) 4,600 145,960 0.42 (%)
09:36:56 5.00 0.00 (0.00%) 500 141,360 0.05 (%)
09:36:21 4.99 -0.01 (-0.20%) 2,000 140,860 0.18 (%)
09:33:37 4.99 -0.01 (-0.20%) 2,840 138,860 0.26 (%)
09:31:47 4.99 -0.01 (-0.20%) 100 136,020 0.01 (%)
09:31:29 4.99 -0.01 (-0.20%) 3,320 135,920 0.3 (%)
09:30:10 4.99 -0.01 (-0.20%) 340 132,600 0.03 (%)
09:27:02 4.99 -0.01 (-0.20%) 100 132,260 0.01 (%)
09:26:07 5.00 0.00 (0.00%) 23,880 132,160 2.18 (%)
09:25:57 5.00 0.00 (0.00%) 400 108,280 0.04 (%)
09:25:45 5.00 0.00 (0.00%) 5,300 107,880 0.48 (%)
09:25:31 5.00 0.00 (0.00%) 3,200 102,580 0.29 (%)
09:24:39 5.00 0.00 (0.00%) 52,400 99,380 4.78 (%)
09:23:58 5.01 +0.01 (+0.20%) 5,000 46,980 0.46 (%)
09:23:20 5.01 +0.01 (+0.20%) 2,000 41,980 0.18 (%)
09:22:37 5.02 +0.02 (+0.40%) 100 39,980 0.01 (%)
09:22:07 5.02 +0.02 (+0.40%) 1,610 39,880 0.15 (%)
09:21:57 5.02 +0.02 (+0.40%) 4,360 38,270 0.4 (%)
09:21:43 5.01 +0.01 (+0.20%) 500 33,910 0.05 (%)
09:20:09 5.02 +0.02 (+0.40%) 1,000 33,410 0.09 (%)
09:20:00 5.02 +0.02 (+0.40%) 15,890 32,410 1.45 (%)
09:19:24 5.02 +0.02 (+0.40%) 2,000 16,520 0.18 (%)
09:19:00 5.02 +0.02 (+0.40%) 120 14,520 0.01 (%)
09:18:34 5.02 +0.02 (+0.40%) 160 14,400 0.01 (%)
09:18:22 5.02 +0.02 (+0.40%) 1,460 14,240 0.13 (%)
09:18:08 5.02 +0.02 (+0.40%) 120 12,780 0.01 (%)
09:17:50 5.02 +0.02 (+0.40%) 5,260 12,660 0.48 (%)
09:16:06 5.02 +0.02 (+0.40%) 7,400 7,400 0.68 (%)

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