TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HHV - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 11.10 Max: 11.50 Min: 11.15 Mở cửa: 11.50
Hiện tại: 11.20 +0.1 (+0.90%) Tổng khối lượng: 47,100

Tổng hợp

Giá Khối lượng Tỷ trọng
11.15 670 1.42 (%)
11.20 14,300 30.36 (%)
11.25 2,330 4.95 (%)
11.30 8,050 17.09 (%)
11.35 10,070 21.38 (%)
11.40 9,250 19.64 (%)
11.45 350 0.74 (%)
11.50 2,080 4.42 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
13:57:23 11.20 +0.10 (+0.90%) 10 47,100 0.02 (%)
13:57:15 11.20 +0.10 (+0.90%) 300 47,090 0.64 (%)
13:57:08 11.20 +0.10 (+0.90%) 590 46,790 1.25 (%)
13:56:36 11.20 +0.10 (+0.90%) 100 46,200 0.21 (%)
13:56:32 11.20 +0.10 (+0.90%) 90 46,100 0.19 (%)
13:56:04 11.20 +0.10 (+0.90%) 1,260 46,010 2.68 (%)
13:55:18 11.20 +0.10 (+0.90%) 30 44,750 0.06 (%)
13:55:12 11.20 +0.10 (+0.90%) 630 44,720 1.34 (%)
13:54:04 11.25 +0.15 (+1.35%) 80 44,090 0.17 (%)
13:53:26 11.25 +0.15 (+1.35%) 300 44,010 0.64 (%)
13:52:57 11.25 +0.15 (+1.35%) 300 43,710 0.64 (%)
13:52:35 11.30 +0.20 (+1.80%) 1,180 43,410 2.51 (%)
13:51:47 11.30 +0.20 (+1.80%) 460 42,230 0.98 (%)
13:51:11 11.30 +0.20 (+1.80%) 30 41,770 0.06 (%)
13:50:37 11.35 +0.25 (+2.25%) 220 41,740 0.47 (%)
13:48:14 11.35 +0.25 (+2.25%) 10 41,520 0.02 (%)
13:47:00 11.35 +0.25 (+2.25%) 50 41,510 0.11 (%)
13:46:59 11.30 +0.20 (+1.80%) 310 41,460 0.66 (%)
13:46:08 11.30 +0.20 (+1.80%) 320 41,150 0.68 (%)
13:45:10 11.30 +0.20 (+1.80%) 60 40,830 0.13 (%)
13:40:46 11.25 +0.15 (+1.35%) 10 40,770 0.02 (%)
13:40:03 11.25 +0.15 (+1.35%) 100 40,760 0.21 (%)
13:39:40 11.25 +0.15 (+1.35%) 40 40,660 0.08 (%)
13:38:05 11.25 +0.15 (+1.35%) 10 40,620 0.02 (%)
13:37:48 11.25 +0.15 (+1.35%) 30 40,610 0.06 (%)
13:36:45 11.25 +0.15 (+1.35%) 10 40,580 0.02 (%)
13:36:20 11.25 +0.15 (+1.35%) 150 40,570 0.32 (%)
13:36:13 11.25 +0.15 (+1.35%) 200 40,420 0.42 (%)
13:36:11 11.25 +0.15 (+1.35%) 300 40,220 0.64 (%)
13:36:05 11.25 +0.15 (+1.35%) 50 39,920 0.11 (%)
13:35:59 11.25 +0.15 (+1.35%) 130 39,870 0.28 (%)
13:34:52 11.25 +0.15 (+1.35%) 100 39,740 0.21 (%)
13:34:10 11.30 +0.20 (+1.80%) 470 39,640 1.0 (%)
13:33:59 11.30 +0.20 (+1.80%) 2,100 39,170 4.46 (%)
13:33:30 11.30 +0.20 (+1.80%) 150 37,070 0.32 (%)
13:32:08 11.30 +0.20 (+1.80%) 50 36,920 0.11 (%)
13:31:23 11.30 +0.20 (+1.80%) 200 36,870 0.42 (%)
13:29:54 11.35 +0.25 (+2.25%) 20 36,670 0.04 (%)
13:29:24 11.30 +0.20 (+1.80%) 50 36,650 0.11 (%)
13:29:23 11.35 +0.25 (+2.25%) 60 36,600 0.13 (%)
13:28:35 11.30 +0.20 (+1.80%) 10 36,540 0.02 (%)
13:28:21 11.35 +0.25 (+2.25%) 100 36,530 0.21 (%)
13:28:04 11.35 +0.25 (+2.25%) 500 36,430 1.06 (%)
13:27:47 11.35 +0.25 (+2.25%) 20 35,930 0.04 (%)
13:27:19 11.35 +0.25 (+2.25%) 10 35,910 0.02 (%)
13:26:36 11.35 +0.25 (+2.25%) 500 35,900 1.06 (%)
13:26:06 11.35 +0.25 (+2.25%) 100 35,400 0.21 (%)
13:25:33 11.35 +0.25 (+2.25%) 50 35,300 0.11 (%)
13:24:58 11.30 +0.20 (+1.80%) 250 35,250 0.53 (%)
13:23:35 11.35 +0.25 (+2.25%) 50 35,000 0.11 (%)
13:23:14 11.35 +0.25 (+2.25%) 20 34,950 0.04 (%)
13:23:02 11.30 +0.20 (+1.80%) 10 34,930 0.02 (%)
13:22:46 11.35 +0.25 (+2.25%) 2,410 34,920 5.12 (%)
13:22:31 11.40 +0.30 (+2.70%) 250 32,510 0.53 (%)
13:22:28 11.35 +0.25 (+2.25%) 30 32,260 0.06 (%)
13:21:42 11.40 +0.30 (+2.70%) 20 32,230 0.04 (%)
13:20:48 11.35 +0.25 (+2.25%) 10 32,210 0.02 (%)
13:20:20 11.35 +0.25 (+2.25%) 290 32,200 0.62 (%)
13:19:23 11.40 +0.30 (+2.70%) 100 31,910 0.21 (%)
13:17:31 11.40 +0.30 (+2.70%) 510 31,810 1.08 (%)
13:15:56 11.40 +0.30 (+2.70%) 100 31,300 0.21 (%)
13:15:33 11.40 +0.30 (+2.70%) 130 31,200 0.28 (%)
13:15:22 11.40 +0.30 (+2.70%) 200 31,070 0.42 (%)
13:15:07 11.40 +0.30 (+2.70%) 1,000 30,870 2.12 (%)
13:14:09 11.40 +0.30 (+2.70%) 20 29,870 0.04 (%)
13:13:16 11.40 +0.30 (+2.70%) 90 29,850 0.19 (%)
13:12:56 11.40 +0.30 (+2.70%) 30 29,760 0.06 (%)
13:12:35 11.40 +0.30 (+2.70%) 2,530 29,730 5.37 (%)
13:09:47 11.40 +0.30 (+2.70%) 250 27,200 0.53 (%)
13:06:15 11.40 +0.30 (+2.70%) 350 26,950 0.74 (%)
13:06:12 11.40 +0.30 (+2.70%) 220 26,600 0.47 (%)
13:06:04 11.40 +0.30 (+2.70%) 250 26,380 0.53 (%)
13:05:56 11.40 +0.30 (+2.70%) 150 26,130 0.32 (%)
13:05:48 11.40 +0.30 (+2.70%) 90 25,980 0.19 (%)
13:03:52 11.35 +0.25 (+2.25%) 180 25,890 0.38 (%)
13:03:48 11.40 +0.30 (+2.70%) 200 25,710 0.42 (%)
13:02:18 11.40 +0.30 (+2.70%) 100 25,510 0.21 (%)
13:01:34 11.40 +0.30 (+2.70%) 100 25,410 0.21 (%)
13:00:49 11.35 +0.25 (+2.25%) 300 25,310 0.64 (%)
13:00:35 11.35 +0.25 (+2.25%) 300 25,010 0.64 (%)
13:00:31 11.35 +0.25 (+2.25%) 70 24,710 0.15 (%)
13:00:28 11.35 +0.25 (+2.25%) 20 24,640 0.04 (%)
13:00:22 11.35 +0.25 (+2.25%) 90 24,620 0.19 (%)
11:26:44 11.35 +0.25 (+2.25%) 20 24,530 0.04 (%)
11:26:14 11.35 +0.25 (+2.25%) 300 24,510 0.64 (%)
11:24:58 11.35 +0.25 (+2.25%) 20 24,210 0.04 (%)
11:23:07 11.35 +0.25 (+2.25%) 10 24,190 0.02 (%)
11:22:23 11.35 +0.25 (+2.25%) 20 24,180 0.04 (%)
11:18:55 11.35 +0.25 (+2.25%) 30 24,160 0.06 (%)
11:18:42 11.40 +0.30 (+2.70%) 10 24,130 0.02 (%)
11:13:30 11.40 +0.30 (+2.70%) 90 24,120 0.19 (%)
11:11:30 11.40 +0.30 (+2.70%) 20 24,030 0.04 (%)
11:08:53 11.35 +0.25 (+2.25%) 100 24,010 0.21 (%)
11:08:40 11.35 +0.25 (+2.25%) 380 23,910 0.81 (%)
11:08:01 11.35 +0.25 (+2.25%) 10 23,530 0.02 (%)
11:07:25 11.35 +0.25 (+2.25%) 40 23,520 0.08 (%)
11:06:27 11.35 +0.25 (+2.25%) 10 23,480 0.02 (%)
11:05:55 11.35 +0.25 (+2.25%) 100 23,470 0.21 (%)
11:05:10 11.35 +0.25 (+2.25%) 30 23,370 0.06 (%)
11:04:29 11.35 +0.25 (+2.25%) 280 23,340 0.59 (%)
10:55:05 11.35 +0.25 (+2.25%) 490 23,060 1.04 (%)
10:54:27 11.35 +0.25 (+2.25%) 20 22,570 0.04 (%)
10:54:13 11.35 +0.25 (+2.25%) 10 22,550 0.02 (%)
10:53:53 11.35 +0.25 (+2.25%) 70 22,540 0.15 (%)
10:52:57 11.35 +0.25 (+2.25%) 780 22,470 1.66 (%)
10:52:16 11.35 +0.25 (+2.25%) 130 21,690 0.28 (%)
10:48:13 11.35 +0.25 (+2.25%) 60 21,560 0.13 (%)
10:46:29 11.40 +0.30 (+2.70%) 10 21,500 0.02 (%)
10:46:05 11.40 +0.30 (+2.70%) 90 21,490 0.19 (%)
10:45:34 11.40 +0.30 (+2.70%) 410 21,400 0.87 (%)
10:45:26 11.40 +0.30 (+2.70%) 60 20,990 0.13 (%)
10:45:21 11.40 +0.30 (+2.70%) 100 20,930 0.21 (%)
10:45:09 11.40 +0.30 (+2.70%) 80 20,830 0.17 (%)
10:44:48 11.45 +0.35 (+3.15%) 90 20,750 0.19 (%)
10:43:55 11.45 +0.35 (+3.15%) 110 20,660 0.23 (%)
10:40:07 11.40 +0.30 (+2.70%) 70 20,550 0.15 (%)
10:39:28 11.40 +0.30 (+2.70%) 60 20,480 0.13 (%)
10:39:06 11.40 +0.30 (+2.70%) 20 20,420 0.04 (%)
10:38:41 11.40 +0.30 (+2.70%) 50 20,400 0.11 (%)
10:37:51 11.45 +0.35 (+3.15%) 150 20,350 0.32 (%)
10:36:06 11.40 +0.30 (+2.70%) 20 20,200 0.04 (%)
10:35:51 11.40 +0.30 (+2.70%) 80 20,180 0.17 (%)
10:34:44 11.40 +0.30 (+2.70%) 20 20,100 0.04 (%)
10:33:40 11.40 +0.30 (+2.70%) 50 20,080 0.11 (%)
10:33:03 11.40 +0.30 (+2.70%) 40 20,030 0.08 (%)
10:33:01 11.40 +0.30 (+2.70%) 210 19,990 0.45 (%)
10:32:30 11.40 +0.30 (+2.70%) 500 19,780 1.06 (%)
10:31:18 11.35 +0.25 (+2.25%) 30 19,280 0.06 (%)
10:31:17 11.35 +0.25 (+2.25%) 40 19,250 0.08 (%)
10:29:44 11.35 +0.25 (+2.25%) 250 19,210 0.53 (%)
10:29:36 11.35 +0.25 (+2.25%) 60 18,960 0.13 (%)
10:23:35 11.35 +0.25 (+2.25%) 50 18,900 0.11 (%)
10:23:18 11.35 +0.25 (+2.25%) 20 18,850 0.04 (%)
10:22:33 11.35 +0.25 (+2.25%) 30 18,830 0.06 (%)
10:22:29 11.35 +0.25 (+2.25%) 50 18,800 0.11 (%)
10:22:26 11.35 +0.25 (+2.25%) 320 18,750 0.68 (%)
10:18:08 11.35 +0.25 (+2.25%) 100 18,430 0.21 (%)
10:17:24 11.35 +0.25 (+2.25%) 60 18,330 0.13 (%)
10:16:55 11.35 +0.25 (+2.25%) 50 18,270 0.11 (%)
10:16:00 11.40 +0.30 (+2.70%) 100 18,220 0.21 (%)
10:15:33 11.40 +0.30 (+2.70%) 100 18,120 0.21 (%)
10:14:53 11.40 +0.30 (+2.70%) 70 18,020 0.15 (%)
10:12:27 11.40 +0.30 (+2.70%) 20 17,950 0.04 (%)
10:12:16 11.40 +0.30 (+2.70%) 100 17,930 0.21 (%)
10:12:09 11.35 +0.25 (+2.25%) 390 17,830 0.83 (%)
10:11:37 11.35 +0.25 (+2.25%) 300 17,440 0.64 (%)
10:11:24 11.30 +0.20 (+1.80%) 500 17,140 1.06 (%)
10:11:06 11.30 +0.20 (+1.80%) 1,000 16,640 2.12 (%)
10:10:24 11.30 +0.20 (+1.80%) 510 15,640 1.08 (%)
10:09:44 11.30 +0.20 (+1.80%) 50 15,130 0.11 (%)
10:09:25 11.30 +0.20 (+1.80%) 100 15,080 0.21 (%)
10:09:24 11.25 +0.15 (+1.35%) 20 14,980 0.04 (%)
10:08:53 11.25 +0.15 (+1.35%) 100 14,960 0.21 (%)
10:08:04 11.20 +0.10 (+0.90%) 60 14,860 0.13 (%)
10:07:40 11.20 +0.10 (+0.90%) 20 14,800 0.04 (%)
10:06:47 11.20 +0.10 (+0.90%) 2,870 14,780 6.09 (%)
10:06:43 11.20 +0.10 (+0.90%) 10 11,910 0.02 (%)
10:05:36 11.15 +0.05 (+0.45%) 40 11,900 0.08 (%)
10:05:27 11.15 +0.05 (+0.45%) 20 11,860 0.04 (%)
10:05:16 11.15 +0.05 (+0.45%) 40 11,840 0.08 (%)
10:04:06 11.20 +0.10 (+0.90%) 10 11,800 0.02 (%)
10:03:03 11.20 +0.10 (+0.90%) 100 11,790 0.21 (%)
10:01:50 11.15 +0.05 (+0.45%) 20 11,690 0.04 (%)
10:01:35 11.15 +0.05 (+0.45%) 300 11,670 0.64 (%)
10:00:43 11.15 +0.05 (+0.45%) 10 11,370 0.02 (%)
09:59:45 11.15 +0.05 (+0.45%) 40 11,360 0.08 (%)
09:59:25 11.20 +0.10 (+0.90%) 100 11,320 0.21 (%)
09:58:30 11.20 +0.10 (+0.90%) 110 11,220 0.23 (%)
09:55:59 11.20 +0.10 (+0.90%) 10 11,110 0.02 (%)
09:55:37 11.20 +0.10 (+0.90%) 50 11,100 0.11 (%)
09:55:31 11.20 +0.10 (+0.90%) 100 11,050 0.21 (%)
09:54:29 11.20 +0.10 (+0.90%) 170 10,950 0.36 (%)
09:53:58 11.20 +0.10 (+0.90%) 30 10,780 0.06 (%)
09:50:51 11.20 +0.10 (+0.90%) 120 10,750 0.25 (%)
09:50:27 11.20 +0.10 (+0.90%) 130 10,630 0.28 (%)
09:49:03 11.20 +0.10 (+0.90%) 1,500 10,500 3.18 (%)
09:48:31 11.25 +0.15 (+1.35%) 10 9,000 0.02 (%)
09:48:24 11.25 +0.15 (+1.35%) 20 8,990 0.04 (%)
09:48:15 11.25 +0.15 (+1.35%) 30 8,970 0.06 (%)
09:48:08 11.25 +0.15 (+1.35%) 270 8,940 0.57 (%)
09:42:21 11.20 +0.10 (+0.90%) 20 8,670 0.04 (%)
09:40:46 11.30 +0.20 (+1.80%) 50 8,650 0.11 (%)
09:38:42 11.20 +0.10 (+0.90%) 80 8,600 0.17 (%)
09:38:19 11.20 +0.10 (+0.90%) 1,010 8,520 2.14 (%)
09:38:15 11.20 +0.10 (+0.90%) 180 7,510 0.38 (%)
09:37:41 11.20 +0.10 (+0.90%) 300 7,330 0.64 (%)
09:36:40 11.20 +0.10 (+0.90%) 20 7,030 0.04 (%)
09:36:26 11.20 +0.10 (+0.90%) 70 7,010 0.15 (%)
09:36:25 11.20 +0.10 (+0.90%) 10 6,940 0.02 (%)
09:36:24 11.20 +0.10 (+0.90%) 50 6,930 0.11 (%)
09:36:07 11.20 +0.10 (+0.90%) 120 6,880 0.25 (%)
09:36:06 11.20 +0.10 (+0.90%) 110 6,760 0.23 (%)
09:35:06 11.20 +0.10 (+0.90%) 10 6,650 0.02 (%)
09:34:59 11.20 +0.10 (+0.90%) 80 6,640 0.17 (%)
09:34:17 11.20 +0.10 (+0.90%) 500 6,560 1.06 (%)
09:34:00 11.20 +0.10 (+0.90%) 30 6,060 0.06 (%)
09:33:45 11.20 +0.10 (+0.90%) 50 6,030 0.11 (%)
09:33:14 11.15 +0.05 (+0.45%) 140 5,980 0.3 (%)
09:33:13 11.20 +0.10 (+0.90%) 30 5,840 0.06 (%)
09:32:59 11.15 +0.05 (+0.45%) 40 5,810 0.08 (%)
09:32:04 11.15 +0.05 (+0.45%) 20 5,770 0.04 (%)
09:31:24 11.20 +0.10 (+0.90%) 30 5,750 0.06 (%)
09:31:14 11.20 +0.10 (+0.90%) 10 5,720 0.02 (%)
09:31:02 11.20 +0.10 (+0.90%) 30 5,710 0.06 (%)
09:30:57 11.20 +0.10 (+0.90%) 90 5,680 0.19 (%)
09:29:55 11.20 +0.10 (+0.90%) 110 5,590 0.23 (%)
09:27:58 11.20 +0.10 (+0.90%) 100 5,480 0.21 (%)
09:27:21 11.20 +0.10 (+0.90%) 450 5,380 0.96 (%)
09:27:13 11.20 +0.10 (+0.90%) 60 4,930 0.13 (%)
09:26:54 11.20 +0.10 (+0.90%) 50 4,870 0.11 (%)
09:26:52 11.20 +0.10 (+0.90%) 100 4,820 0.21 (%)
09:26:28 11.20 +0.10 (+0.90%) 200 4,720 0.42 (%)
09:26:12 11.20 +0.10 (+0.90%) 150 4,520 0.32 (%)
09:25:48 11.20 +0.10 (+0.90%) 400 4,370 0.85 (%)
09:25:41 11.25 +0.15 (+1.35%) 20 3,970 0.04 (%)
09:25:40 11.25 +0.15 (+1.35%) 50 3,950 0.11 (%)
09:24:23 11.30 +0.20 (+1.80%) 100 3,900 0.21 (%)
09:24:05 11.30 +0.20 (+1.80%) 50 3,800 0.11 (%)
09:23:00 11.30 +0.20 (+1.80%) 20 3,750 0.04 (%)
09:22:45 11.30 +0.20 (+1.80%) 10 3,730 0.02 (%)
09:22:36 11.20 +0.10 (+0.90%) 410 3,720 0.87 (%)
09:20:46 11.20 +0.10 (+0.90%) 10 3,310 0.02 (%)
09:20:03 11.20 +0.10 (+0.90%) 500 3,300 1.06 (%)
09:19:41 11.20 +0.10 (+0.90%) 10 2,800 0.02 (%)
09:19:39 11.20 +0.10 (+0.90%) 50 2,790 0.11 (%)
09:19:02 11.20 +0.10 (+0.90%) 20 2,740 0.04 (%)
09:18:46 11.30 +0.20 (+1.80%) 10 2,720 0.02 (%)
09:17:52 11.40 +0.30 (+2.70%) 20 2,710 0.04 (%)
09:17:49 11.40 +0.30 (+2.70%) 30 2,690 0.06 (%)
09:17:41 11.40 +0.30 (+2.70%) 50 2,660 0.11 (%)
09:16:30 11.40 +0.30 (+2.70%) 80 2,610 0.17 (%)
09:16:19 11.20 +0.10 (+0.90%) 30 2,530 0.06 (%)
09:16:08 11.20 +0.10 (+0.90%) 270 2,500 0.57 (%)
09:15:30 11.20 +0.10 (+0.90%) 150 2,230 0.32 (%)
09:15:07 11.50 +0.40 (+3.60%) 2,080 2,080 4.42 (%)

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.