TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HNG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 15.35 Max: 15.90 Min: 15.35 Mở cửa: 15.35
Hiện tại: 15.60 +0.3 (+1.63%) Tổng khối lượng: 149,954

Tổng hợp

Giá Khối lượng Tỷ trọng
15.35 5,414 3.61 (%)
15.50 23,967 15.98 (%)
15.60 28,220 18.82 (%)
15.65 100 0.07 (%)
15.70 23,055 15.37 (%)
15.75 52,928 35.3 (%)
15.80 11,186 7.46 (%)
15.85 2,603 1.74 (%)
15.90 2,481 1.65 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:30:52 15.65 +0.30 (+1.95%) 100 149,954 0.07 (%)
14:28:14 15.70 +0.35 (+2.28%) 503 149,854 0.34 (%)
14:22:39 15.70 +0.35 (+2.28%) 6 149,351 0.0 (%)
14:21:46 15.70 +0.35 (+2.28%) 200 149,345 0.13 (%)
14:20:00 15.70 +0.35 (+2.28%) 200 149,145 0.13 (%)
14:19:06 15.70 +0.35 (+2.28%) 240 148,945 0.16 (%)
14:10:17 15.70 +0.35 (+2.28%) 100 148,705 0.07 (%)
14:06:43 15.70 +0.35 (+2.28%) 30 148,605 0.02 (%)
14:04:05 15.70 +0.35 (+2.28%) 187 148,575 0.12 (%)
14:03:11 15.70 +0.35 (+2.28%) 100 148,388 0.07 (%)
14:02:18 15.70 +0.35 (+2.28%) 100 148,288 0.07 (%)
13:59:39 15.70 +0.35 (+2.28%) 200 148,188 0.13 (%)
13:58:45 15.70 +0.35 (+2.28%) 200 147,988 0.13 (%)
13:57:52 15.70 +0.35 (+2.28%) 398 147,788 0.27 (%)
13:56:07 15.70 +0.35 (+2.28%) 1,000 147,390 0.67 (%)
13:55:13 15.70 +0.35 (+2.28%) 150 146,390 0.1 (%)
13:48:05 15.70 +0.35 (+2.28%) 210 146,240 0.14 (%)
13:40:03 15.70 +0.35 (+2.28%) 2 146,030 0.0 (%)
13:39:09 15.70 +0.35 (+2.28%) 1,135 146,028 0.76 (%)
13:36:31 15.75 +0.40 (+2.61%) 2,191 144,893 1.46 (%)
13:34:44 15.75 +0.40 (+2.61%) 750 142,702 0.5 (%)
13:33:50 15.75 +0.40 (+2.61%) 500 141,952 0.33 (%)
13:32:00 15.75 +0.40 (+2.61%) 200 141,452 0.13 (%)
13:31:05 15.75 +0.40 (+2.61%) 650 141,252 0.43 (%)
13:30:12 15.75 +0.40 (+2.61%) 459 140,602 0.31 (%)
13:28:23 15.75 +0.40 (+2.61%) 50 140,143 0.03 (%)
13:25:41 15.75 +0.40 (+2.61%) 1 140,093 0.0 (%)
13:24:36 15.75 +0.40 (+2.61%) 605 140,092 0.4 (%)
13:22:57 15.75 +0.40 (+2.61%) 24 139,487 0.02 (%)
13:22:03 15.75 +0.40 (+2.61%) 500 139,463 0.33 (%)
13:19:21 15.75 +0.40 (+2.61%) 2,000 138,963 1.33 (%)
13:18:27 15.80 +0.45 (+2.93%) 2,550 136,963 1.7 (%)
13:17:34 15.80 +0.45 (+2.93%) 75 134,413 0.05 (%)
13:14:54 15.80 +0.45 (+2.93%) 20 134,338 0.01 (%)
13:14:00 15.80 +0.45 (+2.93%) 300 134,318 0.2 (%)
13:13:08 15.80 +0.45 (+2.93%) 1,200 134,018 0.8 (%)
13:12:13 15.75 +0.40 (+2.61%) 1,000 132,818 0.67 (%)
13:11:21 15.75 +0.40 (+2.61%) 140 131,818 0.09 (%)
13:10:26 15.75 +0.40 (+2.61%) 6 131,678 0.0 (%)
13:09:33 15.75 +0.40 (+2.61%) 2,310 131,672 1.54 (%)
13:05:01 15.75 +0.40 (+2.61%) 150 129,362 0.1 (%)
13:04:08 15.75 +0.40 (+2.61%) 2,000 129,212 1.33 (%)
13:01:29 15.75 +0.40 (+2.61%) 1,971 127,212 1.31 (%)
11:25:21 15.70 +0.35 (+2.28%) 201 125,241 0.13 (%)
11:22:33 15.75 +0.40 (+2.61%) 1,000 125,040 0.67 (%)
11:18:55 15.70 +0.35 (+2.28%) 36 124,040 0.02 (%)
11:14:25 15.75 +0.40 (+2.61%) 410 124,004 0.27 (%)
11:11:38 15.75 +0.40 (+2.61%) 202 123,594 0.13 (%)
11:10:42 15.75 +0.40 (+2.61%) 1,000 123,392 0.67 (%)
11:09:46 15.75 +0.40 (+2.61%) 2,000 122,392 1.33 (%)
11:07:59 15.75 +0.40 (+2.61%) 5,000 120,392 3.33 (%)
11:07:09 15.70 +0.35 (+2.28%) 10 115,392 0.01 (%)
11:06:17 15.70 +0.35 (+2.28%) 2 115,382 0.0 (%)
11:05:22 15.70 +0.35 (+2.28%) 596 115,380 0.4 (%)
11:04:31 15.70 +0.35 (+2.28%) 100 114,784 0.07 (%)
11:02:43 15.70 +0.35 (+2.28%) 500 114,684 0.33 (%)
11:01:49 15.70 +0.35 (+2.28%) 50 114,184 0.03 (%)
11:00:01 15.70 +0.35 (+2.28%) 500 114,134 0.33 (%)
10:59:10 15.70 +0.35 (+2.28%) 24 113,634 0.02 (%)
10:57:23 15.70 +0.35 (+2.28%) 337 113,610 0.22 (%)
10:53:48 15.70 +0.35 (+2.28%) 1,000 113,273 0.67 (%)
10:50:16 15.70 +0.35 (+2.28%) 200 112,273 0.13 (%)
10:49:20 15.70 +0.35 (+2.28%) 20 112,073 0.01 (%)
10:46:40 15.70 +0.35 (+2.28%) 120 112,053 0.08 (%)
10:44:53 15.75 +0.40 (+2.61%) 100 111,933 0.07 (%)
10:39:33 15.75 +0.40 (+2.61%) 170 111,833 0.11 (%)
10:36:00 15.75 +0.40 (+2.61%) 500 111,663 0.33 (%)
10:35:07 15.75 +0.40 (+2.61%) 1,165 111,163 0.78 (%)
10:29:44 15.75 +0.40 (+2.61%) 100 109,998 0.07 (%)
10:27:08 15.75 +0.40 (+2.61%) 726 109,898 0.48 (%)
10:26:13 15.75 +0.40 (+2.61%) 500 109,172 0.33 (%)
10:24:27 15.75 +0.40 (+2.61%) 1,000 108,672 0.67 (%)
10:23:35 15.75 +0.40 (+2.61%) 51 107,672 0.03 (%)
10:22:38 15.75 +0.40 (+2.61%) 2,500 107,621 1.67 (%)
10:21:46 15.70 +0.35 (+2.28%) 10 105,121 0.01 (%)
10:19:02 15.75 +0.40 (+2.61%) 2,423 105,111 1.62 (%)
10:17:14 15.75 +0.40 (+2.61%) 300 102,688 0.2 (%)
10:16:22 15.75 +0.40 (+2.61%) 21 102,388 0.01 (%)
10:14:36 15.75 +0.40 (+2.61%) 2,256 102,367 1.5 (%)
10:13:40 15.75 +0.40 (+2.61%) 344 100,111 0.23 (%)
10:11:54 15.75 +0.40 (+2.61%) 156 99,767 0.1 (%)
10:11:01 15.75 +0.40 (+2.61%) 354 99,611 0.24 (%)
10:08:19 15.75 +0.40 (+2.61%) 110 99,257 0.07 (%)
10:06:32 15.75 +0.40 (+2.61%) 1,686 99,147 1.12 (%)
10:02:59 15.75 +0.40 (+2.61%) 61 97,461 0.04 (%)
10:02:06 15.75 +0.40 (+2.61%) 401 97,400 0.27 (%)
10:01:13 15.75 +0.40 (+2.61%) 100 96,999 0.07 (%)
10:00:22 15.75 +0.40 (+2.61%) 2,138 96,899 1.43 (%)
09:59:27 15.70 +0.35 (+2.28%) 100 94,761 0.07 (%)
09:58:36 15.70 +0.35 (+2.28%) 50 94,661 0.03 (%)
09:57:41 15.70 +0.35 (+2.28%) 80 94,611 0.05 (%)
09:56:49 15.70 +0.35 (+2.28%) 150 94,531 0.1 (%)
09:55:01 15.70 +0.35 (+2.28%) 15 94,381 0.01 (%)
09:52:18 15.70 +0.35 (+2.28%) 100 94,366 0.07 (%)
09:51:26 15.70 +0.35 (+2.28%) 780 94,266 0.52 (%)
09:50:34 15.70 +0.35 (+2.28%) 50 93,486 0.03 (%)
09:49:43 15.70 +0.35 (+2.28%) 500 93,436 0.33 (%)
09:47:57 15.75 +0.40 (+2.61%) 7 92,936 0.0 (%)
09:47:01 15.75 +0.40 (+2.61%) 200 92,929 0.13 (%)
09:45:14 15.75 +0.40 (+2.61%) 350 92,729 0.23 (%)
09:41:42 15.75 +0.40 (+2.61%) 300 92,379 0.2 (%)
09:39:55 15.60 +0.25 (+1.63%) 5,000 92,079 3.33 (%)
09:39:03 15.70 +0.35 (+2.28%) 507 87,079 0.34 (%)
09:37:17 15.60 +0.25 (+1.63%) 7,000 86,572 4.67 (%)
09:36:22 15.75 +0.40 (+2.61%) 5,020 79,572 3.35 (%)
09:35:31 15.80 +0.45 (+2.93%) 3,069 74,552 2.05 (%)
09:34:36 15.75 +0.40 (+2.61%) 4,770 71,483 3.18 (%)
09:33:44 15.70 +0.35 (+2.28%) 600 66,713 0.4 (%)
09:32:49 15.70 +0.35 (+2.28%) 3,100 66,113 2.07 (%)
09:31:58 15.70 +0.35 (+2.28%) 210 63,013 0.14 (%)
09:31:03 15.60 +0.25 (+1.63%) 5,300 62,803 3.53 (%)
09:30:13 15.70 +0.35 (+2.28%) 2,000 57,503 1.33 (%)
09:26:41 15.80 +0.45 (+2.93%) 2,122 55,503 1.42 (%)
09:25:45 15.85 +0.50 (+3.26%) 1,580 53,381 1.05 (%)
09:24:54 15.90 +0.55 (+3.58%) 346 51,801 0.23 (%)
09:24:00 15.90 +0.55 (+3.58%) 768 51,455 0.51 (%)
09:23:06 15.90 +0.55 (+3.58%) 1,367 50,687 0.91 (%)
09:22:10 15.85 +0.50 (+3.26%) 1,023 49,320 0.68 (%)
09:21:18 15.80 +0.45 (+2.93%) 1,850 48,297 1.23 (%)
09:20:21 15.70 +0.35 (+2.28%) 6,146 46,447 4.1 (%)
09:19:24 15.60 +0.25 (+1.63%) 10,920 40,301 7.28 (%)
09:18:31 15.50 +0.15 (+0.98%) 7,320 29,381 4.88 (%)
09:17:35 15.50 +0.15 (+0.98%) 16,647 22,061 11.1 (%)
09:16:43 15.35 0.00 (0.00%) 1,000 5,414 0.67 (%)
09:15:48 15.35 0.00 (0.00%) 4,414 4,414 2.94 (%)

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