TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HT1 - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 17.35 Max: 17.55 Min: 17.00 Mở cửa: 17.50
Đóng cửa: 17.20 -0.2 (-0.86%) Tổng khối lượng: 87,620

Tổng hợp

Giá Khối lượng Tỷ trọng
17.00 18,940 21.62 (%)
17.05 790 0.9 (%)
17.10 5,150 5.88 (%)
17.15 8,430 9.62 (%)
17.20 14,610 16.67 (%)
17.25 7,180 8.19 (%)
17.30 8,780 10.02 (%)
17.35 3,620 4.13 (%)
17.40 5,000 5.71 (%)
17.45 50 0.06 (%)
17.50 14,960 17.07 (%)
17.55 110 0.13 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:23:48 17.20 -0.15 (-0.86%) 200 87,620 0.23 (%)
14:20:35 17.20 -0.15 (-0.86%) 400 87,420 0.46 (%)
14:02:38 17.25 -0.10 (-0.58%) 1,000 87,020 1.14 (%)
14:02:05 17.20 -0.15 (-0.86%) 30 86,020 0.03 (%)
13:59:46 17.20 -0.15 (-0.86%) 100 85,990 0.11 (%)
13:59:11 17.20 -0.15 (-0.86%) 10 85,890 0.01 (%)
13:58:29 17.25 -0.10 (-0.58%) 160 85,880 0.18 (%)
13:58:11 17.25 -0.10 (-0.58%) 10 85,720 0.01 (%)
13:57:43 17.25 -0.10 (-0.58%) 120 85,710 0.14 (%)
13:56:00 17.25 -0.10 (-0.58%) 50 85,590 0.06 (%)
13:55:09 17.25 -0.10 (-0.58%) 90 85,540 0.1 (%)
13:54:58 17.25 -0.10 (-0.58%) 70 85,450 0.08 (%)
13:54:41 17.25 -0.10 (-0.58%) 20 85,380 0.02 (%)
13:54:34 17.25 -0.10 (-0.58%) 740 85,360 0.84 (%)
13:52:43 17.25 -0.10 (-0.58%) 170 84,620 0.19 (%)
13:52:07 17.20 -0.15 (-0.86%) 50 84,450 0.06 (%)
13:51:28 17.25 -0.10 (-0.58%) 10 84,400 0.01 (%)
13:50:02 17.20 -0.15 (-0.86%) 650 84,390 0.74 (%)
13:48:45 17.20 -0.15 (-0.86%) 20 83,740 0.02 (%)
13:47:59 17.20 -0.15 (-0.86%) 100 83,720 0.11 (%)
13:47:31 17.20 -0.15 (-0.86%) 200 83,620 0.23 (%)
13:46:49 17.25 -0.10 (-0.58%) 260 83,420 0.3 (%)
13:46:38 17.25 -0.10 (-0.58%) 240 83,160 0.27 (%)
13:46:28 17.20 -0.15 (-0.86%) 270 82,920 0.31 (%)
13:46:10 17.20 -0.15 (-0.86%) 610 82,650 0.7 (%)
13:44:28 17.25 -0.10 (-0.58%) 10 82,040 0.01 (%)
13:44:18 17.25 -0.10 (-0.58%) 310 82,030 0.35 (%)
13:43:28 17.20 -0.15 (-0.86%) 250 81,720 0.29 (%)
13:43:04 17.15 -0.20 (-1.15%) 30 81,470 0.03 (%)
13:42:52 17.15 -0.20 (-1.15%) 200 81,440 0.23 (%)
13:42:33 17.10 -0.25 (-1.44%) 280 81,240 0.32 (%)
13:42:10 17.10 -0.25 (-1.44%) 1,100 80,960 1.26 (%)
13:41:49 17.00 -0.35 (-2.02%) 340 79,860 0.39 (%)
13:40:54 17.00 -0.35 (-2.02%) 1,300 79,520 1.48 (%)
13:40:25 17.00 -0.35 (-2.02%) 600 78,220 0.68 (%)
13:39:49 17.00 -0.35 (-2.02%) 1,350 77,620 1.54 (%)
13:37:15 17.00 -0.35 (-2.02%) 2,300 76,270 2.62 (%)
13:35:36 17.00 -0.35 (-2.02%) 890 73,970 1.02 (%)
13:33:47 17.05 -0.30 (-1.73%) 790 73,080 0.9 (%)
13:32:03 17.00 -0.35 (-2.02%) 12,160 72,290 13.88 (%)
13:27:35 17.10 -0.25 (-1.44%) 1,410 60,130 1.61 (%)
13:23:28 17.15 -0.20 (-1.15%) 500 58,720 0.57 (%)
13:21:31 17.15 -0.20 (-1.15%) 50 58,220 0.06 (%)
13:21:00 17.15 -0.20 (-1.15%) 100 58,170 0.11 (%)
13:20:36 17.15 -0.20 (-1.15%) 160 58,070 0.18 (%)
13:19:42 17.20 -0.15 (-0.86%) 100 57,910 0.11 (%)
13:19:16 17.15 -0.20 (-1.15%) 160 57,810 0.18 (%)
13:19:00 17.20 -0.15 (-0.86%) 500 57,650 0.57 (%)
13:18:36 17.15 -0.20 (-1.15%) 380 57,150 0.43 (%)
13:18:04 17.15 -0.20 (-1.15%) 120 56,770 0.14 (%)
13:17:17 17.15 -0.20 (-1.15%) 40 56,650 0.05 (%)
13:16:41 17.10 -0.25 (-1.44%) 2,360 56,610 2.69 (%)
13:16:13 17.15 -0.20 (-1.15%) 500 54,250 0.57 (%)
13:15:07 17.15 -0.20 (-1.15%) 210 53,750 0.24 (%)
13:14:58 17.20 -0.15 (-0.86%) 410 53,540 0.47 (%)
13:14:26 17.20 -0.15 (-0.86%) 20 53,130 0.02 (%)
13:12:56 17.20 -0.15 (-0.86%) 550 53,110 0.63 (%)
13:12:31 17.20 -0.15 (-0.86%) 50 52,560 0.06 (%)
13:11:27 17.25 -0.10 (-0.58%) 600 52,510 0.68 (%)
13:10:38 17.25 -0.10 (-0.58%) 100 51,910 0.11 (%)
13:10:32 17.25 -0.10 (-0.58%) 60 51,810 0.07 (%)
13:10:12 17.25 -0.10 (-0.58%) 40 51,750 0.05 (%)
13:08:36 17.20 -0.15 (-0.86%) 960 51,710 1.1 (%)
13:07:02 17.30 -0.05 (-0.29%) 100 50,750 0.11 (%)
13:05:48 17.30 -0.05 (-0.29%) 510 50,650 0.58 (%)
13:03:46 17.30 -0.05 (-0.29%) 20 50,140 0.02 (%)
13:02:14 17.30 -0.05 (-0.29%) 170 50,120 0.19 (%)
13:01:57 17.25 -0.10 (-0.58%) 1,060 49,950 1.21 (%)
11:30:32 17.25 -0.10 (-0.58%) 90 48,890 0.1 (%)
11:30:05 17.25 -0.10 (-0.58%) 110 48,800 0.13 (%)
11:28:34 17.25 -0.10 (-0.58%) 350 48,690 0.4 (%)
11:28:06 17.25 -0.10 (-0.58%) 50 48,340 0.06 (%)
11:27:21 17.25 -0.10 (-0.58%) 600 48,290 0.68 (%)
11:27:05 17.30 -0.05 (-0.29%) 100 47,690 0.11 (%)
11:27:03 17.30 -0.05 (-0.29%) 220 47,590 0.25 (%)
11:23:35 17.30 -0.05 (-0.29%) 100 47,370 0.11 (%)
11:21:19 17.25 -0.10 (-0.58%) 160 47,270 0.18 (%)
11:18:54 17.35 0.00 (0.00%) 100 47,110 0.11 (%)
11:18:37 17.35 0.00 (0.00%) 20 47,010 0.02 (%)
11:18:03 17.25 -0.10 (-0.58%) 50 46,990 0.06 (%)
11:12:32 17.20 -0.15 (-0.86%) 20 46,940 0.02 (%)
11:12:09 17.20 -0.15 (-0.86%) 630 46,920 0.72 (%)
11:11:31 17.35 0.00 (0.00%) 100 46,290 0.11 (%)
11:10:49 17.30 -0.05 (-0.29%) 90 46,190 0.1 (%)
11:10:32 17.30 -0.05 (-0.29%) 100 46,100 0.11 (%)
11:10:16 17.30 -0.05 (-0.29%) 500 46,000 0.57 (%)
11:09:28 17.30 -0.05 (-0.29%) 100 45,500 0.11 (%)
11:08:16 17.25 -0.10 (-0.58%) 40 45,400 0.05 (%)
11:06:44 17.25 -0.10 (-0.58%) 200 45,360 0.23 (%)
11:05:48 17.20 -0.15 (-0.86%) 1,690 45,160 1.93 (%)
11:04:16 17.15 -0.20 (-1.15%) 4,800 43,470 5.48 (%)
11:01:22 17.20 -0.15 (-0.86%) 270 38,670 0.31 (%)
10:58:51 17.20 -0.15 (-0.86%) 1,500 38,400 1.71 (%)
10:56:01 17.20 -0.15 (-0.86%) 2,710 36,900 3.09 (%)
10:55:02 17.15 -0.20 (-1.15%) 1,180 34,190 1.35 (%)
10:52:14 17.20 -0.15 (-0.86%) 1,270 33,010 1.45 (%)
10:49:07 17.30 -0.05 (-0.29%) 720 31,740 0.82 (%)
10:45:55 17.30 -0.05 (-0.29%) 1,120 31,020 1.28 (%)
10:43:36 17.30 -0.05 (-0.29%) 450 29,900 0.51 (%)
10:42:23 17.35 0.00 (0.00%) 960 29,450 1.1 (%)
10:40:24 17.35 0.00 (0.00%) 50 28,490 0.06 (%)
10:39:16 17.40 +0.05 (+0.29%) 200 28,440 0.23 (%)
10:37:38 17.40 +0.05 (+0.29%) 400 28,240 0.46 (%)
10:36:57 17.40 +0.05 (+0.29%) 20 27,840 0.02 (%)
10:36:53 17.40 +0.05 (+0.29%) 100 27,820 0.11 (%)
10:36:21 17.40 +0.05 (+0.29%) 500 27,720 0.57 (%)
10:33:12 17.40 +0.05 (+0.29%) 10 27,220 0.01 (%)
10:30:54 17.40 +0.05 (+0.29%) 350 27,210 0.4 (%)
10:27:07 17.55 +0.20 (+1.15%) 100 26,860 0.11 (%)
10:26:20 17.55 +0.20 (+1.15%) 10 26,760 0.01 (%)
10:25:53 17.50 +0.15 (+0.86%) 400 26,750 0.46 (%)
10:25:26 17.50 +0.15 (+0.86%) 100 26,350 0.11 (%)
10:24:41 17.50 +0.15 (+0.86%) 250 26,250 0.29 (%)
10:24:35 17.50 +0.15 (+0.86%) 100 26,000 0.11 (%)
10:24:21 17.50 +0.15 (+0.86%) 650 25,900 0.74 (%)
10:24:11 17.50 +0.15 (+0.86%) 650 25,250 0.74 (%)
10:22:42 17.50 +0.15 (+0.86%) 50 24,600 0.06 (%)
10:22:36 17.50 +0.15 (+0.86%) 200 24,550 0.23 (%)
10:22:34 17.50 +0.15 (+0.86%) 50 24,350 0.06 (%)
10:22:18 17.50 +0.15 (+0.86%) 100 24,300 0.11 (%)
10:21:17 17.50 +0.15 (+0.86%) 1,050 24,200 1.2 (%)
10:17:39 17.50 +0.15 (+0.86%) 100 23,150 0.11 (%)
10:17:20 17.40 +0.05 (+0.29%) 160 23,050 0.18 (%)
10:14:58 17.40 +0.05 (+0.29%) 100 22,890 0.11 (%)
10:14:23 17.40 +0.05 (+0.29%) 40 22,790 0.05 (%)
10:13:45 17.40 +0.05 (+0.29%) 60 22,750 0.07 (%)
10:13:37 17.40 +0.05 (+0.29%) 240 22,690 0.27 (%)
10:12:33 17.40 +0.05 (+0.29%) 20 22,450 0.02 (%)
10:12:24 17.40 +0.05 (+0.29%) 10 22,430 0.01 (%)
10:11:51 17.40 +0.05 (+0.29%) 40 22,420 0.05 (%)
10:11:16 17.40 +0.05 (+0.29%) 10 22,380 0.01 (%)
10:11:13 17.40 +0.05 (+0.29%) 2,050 22,370 2.34 (%)
10:10:46 17.45 +0.10 (+0.58%) 50 20,320 0.06 (%)
10:10:35 17.40 +0.05 (+0.29%) 20 20,270 0.02 (%)
10:10:28 17.40 +0.05 (+0.29%) 270 20,250 0.31 (%)
10:08:57 17.50 +0.15 (+0.86%) 100 19,980 0.11 (%)
10:08:42 17.50 +0.15 (+0.86%) 410 19,880 0.47 (%)
10:08:34 17.50 +0.15 (+0.86%) 30 19,470 0.03 (%)
10:07:40 17.50 +0.15 (+0.86%) 140 19,440 0.16 (%)
10:07:05 17.50 +0.15 (+0.86%) 100 19,300 0.11 (%)
10:06:45 17.50 +0.15 (+0.86%) 1,000 19,200 1.14 (%)
10:02:25 17.50 +0.15 (+0.86%) 30 18,200 0.03 (%)
10:02:14 17.50 +0.15 (+0.86%) 7,490 18,170 8.55 (%)
10:01:50 17.40 +0.05 (+0.29%) 150 10,680 0.17 (%)
10:01:24 17.40 +0.05 (+0.29%) 80 10,530 0.09 (%)
10:00:27 17.40 +0.05 (+0.29%) 100 10,450 0.11 (%)
09:59:58 17.40 +0.05 (+0.29%) 20 10,350 0.02 (%)
09:59:23 17.50 +0.15 (+0.86%) 1,200 10,330 1.37 (%)
09:59:18 17.35 0.00 (0.00%) 10 9,130 0.01 (%)
09:57:52 17.35 0.00 (0.00%) 300 9,120 0.34 (%)
09:57:35 17.35 0.00 (0.00%) 490 8,820 0.56 (%)
09:57:19 17.35 0.00 (0.00%) 100 8,330 0.11 (%)
09:57:10 17.35 0.00 (0.00%) 200 8,230 0.23 (%)
09:56:29 17.30 -0.05 (-0.29%) 1,000 8,030 1.14 (%)
09:54:16 17.30 -0.05 (-0.29%) 60 7,030 0.07 (%)
09:47:56 17.30 -0.05 (-0.29%) 450 6,970 0.51 (%)
09:47:43 17.25 -0.10 (-0.58%) 50 6,520 0.06 (%)
09:47:30 17.25 -0.10 (-0.58%) 140 6,470 0.16 (%)
09:45:44 17.25 -0.10 (-0.58%) 100 6,330 0.11 (%)
09:45:25 17.25 -0.10 (-0.58%) 50 6,230 0.06 (%)
09:44:49 17.25 -0.10 (-0.58%) 10 6,180 0.01 (%)
09:44:36 17.25 -0.10 (-0.58%) 60 6,170 0.07 (%)
09:43:48 17.20 -0.15 (-0.86%) 300 6,110 0.34 (%)
09:42:31 17.30 -0.05 (-0.29%) 100 5,810 0.11 (%)
09:41:04 17.30 -0.05 (-0.29%) 20 5,710 0.02 (%)
09:40:45 17.20 -0.15 (-0.86%) 300 5,690 0.34 (%)
09:39:32 17.30 -0.05 (-0.29%) 100 5,390 0.11 (%)
09:37:50 17.30 -0.05 (-0.29%) 500 5,290 0.57 (%)
09:37:22 17.30 -0.05 (-0.29%) 360 4,790 0.41 (%)
09:35:59 17.35 0.00 (0.00%) 100 4,430 0.11 (%)
09:35:23 17.35 0.00 (0.00%) 110 4,330 0.13 (%)
09:33:29 17.35 0.00 (0.00%) 100 4,220 0.11 (%)
09:32:46 17.35 0.00 (0.00%) 90 4,120 0.1 (%)
09:31:43 17.35 0.00 (0.00%) 440 4,030 0.5 (%)
09:30:44 17.35 0.00 (0.00%) 20 3,590 0.02 (%)
09:29:58 17.30 -0.05 (-0.29%) 70 3,570 0.08 (%)
09:29:26 17.30 -0.05 (-0.29%) 900 3,500 1.03 (%)
09:28:57 17.30 -0.05 (-0.29%) 100 2,600 0.11 (%)
09:28:34 17.30 -0.05 (-0.29%) 820 2,500 0.94 (%)
09:27:09 17.20 -0.15 (-0.86%) 230 1,680 0.26 (%)
09:24:43 17.20 -0.15 (-0.86%) 30 1,450 0.03 (%)
09:23:51 17.20 -0.15 (-0.86%) 180 1,420 0.21 (%)
09:20:41 17.35 0.00 (0.00%) 330 1,240 0.38 (%)
09:18:41 17.35 0.00 (0.00%) 100 910 0.11 (%)
09:18:25 17.40 +0.05 (+0.29%) 50 810 0.06 (%)
09:15:59 17.50 +0.15 (+0.86%) 760 760 0.87 (%)

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