TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HTN - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 26.00 Max: 26.40 Min: 24.80 Mở cửa: 26.00
Đóng cửa: 25.90 -0.1 (-0.38%) Tổng khối lượng: 15,280

Tổng hợp

Giá Khối lượng Tỷ trọng
24.80 300 1.96 (%)
25.00 980 6.41 (%)
25.05 2,020 13.22 (%)
25.20 100 0.65 (%)
25.40 60 0.39 (%)
25.45 500 3.27 (%)
25.50 1,870 12.24 (%)
25.55 110 0.72 (%)
25.60 1,220 7.98 (%)
25.65 10 0.07 (%)
25.70 1,020 6.68 (%)
25.80 740 4.84 (%)
25.85 660 4.32 (%)
25.90 4,940 32.33 (%)
25.95 110 0.72 (%)
26.00 550 3.6 (%)
26.40 90 0.59 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
16:39:57 25.90 -0.10 (-0.38%) 2,470 12,810 16.16 (%)
14:45:09 25.90 -0.10 (-0.38%) 2,470 12,810 16.16 (%)
14:26:47 25.60 -0.40 (-1.54%) 10 10,340 0.07 (%)
14:26:01 25.70 -0.30 (-1.15%) 70 10,330 0.46 (%)
14:25:41 25.60 -0.40 (-1.54%) 240 10,260 1.57 (%)
14:25:06 25.60 -0.40 (-1.54%) 20 10,020 0.13 (%)
14:24:54 25.60 -0.40 (-1.54%) 380 10,000 2.49 (%)
14:24:36 25.45 -0.55 (-2.12%) 100 9,620 0.65 (%)
14:23:55 25.55 -0.45 (-1.73%) 50 9,520 0.33 (%)
14:22:54 25.55 -0.45 (-1.73%) 10 9,470 0.07 (%)
14:21:21 25.60 -0.40 (-1.54%) 60 9,460 0.39 (%)
14:19:47 25.60 -0.40 (-1.54%) 10 9,400 0.07 (%)
14:19:16 25.20 -0.80 (-3.08%) 40 9,390 0.26 (%)
14:17:48 25.20 -0.80 (-3.08%) 60 9,350 0.39 (%)
14:16:40 25.60 -0.40 (-1.54%) 40 9,290 0.26 (%)
14:16:24 25.40 -0.60 (-2.31%) 20 9,250 0.13 (%)
14:09:47 25.40 -0.60 (-2.31%) 30 9,230 0.2 (%)
14:08:50 25.50 -0.50 (-1.92%) 220 9,200 1.44 (%)
14:08:01 25.50 -0.50 (-1.92%) 10 8,980 0.07 (%)
14:07:37 25.60 -0.40 (-1.54%) 60 8,970 0.39 (%)
14:06:34 25.65 -0.35 (-1.35%) 10 8,910 0.07 (%)
14:05:36 25.70 -0.30 (-1.15%) 40 8,900 0.26 (%)
14:04:50 25.70 -0.30 (-1.15%) 60 8,860 0.39 (%)
14:03:03 25.70 -0.30 (-1.15%) 40 8,800 0.26 (%)
14:00:30 25.70 -0.30 (-1.15%) 30 8,760 0.2 (%)
14:00:17 25.70 -0.30 (-1.15%) 10 8,730 0.07 (%)
13:57:57 25.70 -0.30 (-1.15%) 30 8,720 0.2 (%)
13:56:38 25.70 -0.30 (-1.15%) 120 8,690 0.79 (%)
13:55:13 25.70 -0.30 (-1.15%) 50 8,570 0.33 (%)
13:52:50 25.80 -0.20 (-0.77%) 30 8,520 0.2 (%)
13:50:18 25.80 -0.20 (-0.77%) 40 8,490 0.26 (%)
13:48:23 25.80 -0.20 (-0.77%) 420 8,450 2.75 (%)
13:44:33 25.85 -0.15 (-0.58%) 200 8,030 1.31 (%)
13:44:30 25.85 -0.15 (-0.58%) 10 7,830 0.07 (%)
13:38:46 25.85 -0.15 (-0.58%) 20 7,820 0.13 (%)
13:35:49 25.85 -0.15 (-0.58%) 10 7,800 0.07 (%)
13:35:46 25.85 -0.15 (-0.58%) 40 7,790 0.26 (%)
13:34:11 25.85 -0.15 (-0.58%) 10 7,750 0.07 (%)
13:31:47 25.70 -0.30 (-1.15%) 170 7,740 1.11 (%)
13:29:53 25.70 -0.30 (-1.15%) 30 7,570 0.2 (%)
13:28:44 25.70 -0.30 (-1.15%) 300 7,540 1.96 (%)
13:27:07 25.70 -0.30 (-1.15%) 60 7,240 0.39 (%)
13:20:41 25.70 -0.30 (-1.15%) 10 7,180 0.07 (%)
13:19:40 25.85 -0.15 (-0.58%) 30 7,170 0.2 (%)
13:19:01 25.85 -0.15 (-0.58%) 20 7,140 0.13 (%)
13:18:13 25.85 -0.15 (-0.58%) 10 7,120 0.07 (%)
13:17:31 25.95 -0.05 (-0.19%) 30 7,110 0.2 (%)
13:17:07 25.95 -0.05 (-0.19%) 40 7,080 0.26 (%)
13:16:00 25.95 -0.05 (-0.19%) 40 7,040 0.26 (%)
13:13:11 25.85 -0.15 (-0.58%) 40 7,000 0.26 (%)
13:12:00 25.85 -0.15 (-0.58%) 60 6,960 0.39 (%)
13:07:07 25.60 -0.40 (-1.54%) 60 6,900 0.39 (%)
13:06:49 25.50 -0.50 (-1.92%) 40 6,840 0.26 (%)
13:06:42 25.50 -0.50 (-1.92%) 50 6,800 0.33 (%)
13:04:49 25.45 -0.55 (-2.12%) 220 6,750 1.44 (%)
13:03:06 25.45 -0.55 (-2.12%) 20 6,530 0.13 (%)
13:03:05 25.45 -0.55 (-2.12%) 100 6,510 0.65 (%)
13:03:03 25.45 -0.55 (-2.12%) 60 6,410 0.39 (%)
13:00:15 25.55 -0.45 (-1.73%) 50 6,350 0.33 (%)
11:26:23 25.50 -0.50 (-1.92%) 100 6,300 0.65 (%)
11:18:01 25.60 -0.40 (-1.54%) 240 6,200 1.57 (%)
11:16:43 25.50 -0.50 (-1.92%) 40 5,960 0.26 (%)
11:16:10 25.40 -0.60 (-2.31%) 10 5,920 0.07 (%)
11:15:19 25.05 -0.95 (-3.65%) 90 5,910 0.59 (%)
11:15:14 25.05 -0.95 (-3.65%) 150 5,820 0.98 (%)
11:14:49 25.05 -0.95 (-3.65%) 100 5,670 0.65 (%)
11:14:45 25.05 -0.95 (-3.65%) 50 5,570 0.33 (%)
11:14:43 25.05 -0.95 (-3.65%) 10 5,520 0.07 (%)
11:14:35 25.05 -0.95 (-3.65%) 20 5,510 0.13 (%)
11:14:34 25.05 -0.95 (-3.65%) 100 5,490 0.65 (%)
11:14:29 25.05 -0.95 (-3.65%) 130 5,390 0.85 (%)
11:14:23 25.05 -0.95 (-3.65%) 160 5,260 1.05 (%)
11:14:13 25.05 -0.95 (-3.65%) 30 5,100 0.2 (%)
11:14:08 25.05 -0.95 (-3.65%) 100 5,070 0.65 (%)
11:13:39 25.05 -0.95 (-3.65%) 20 4,970 0.13 (%)
11:13:33 25.05 -0.95 (-3.65%) 40 4,950 0.26 (%)
11:12:06 25.05 -0.95 (-3.65%) 130 4,910 0.85 (%)
11:11:55 25.05 -0.95 (-3.65%) 220 4,780 1.44 (%)
11:11:36 25.05 -0.95 (-3.65%) 30 4,560 0.2 (%)
11:11:29 25.05 -0.95 (-3.65%) 50 4,530 0.33 (%)
11:11:05 25.05 -0.95 (-3.65%) 70 4,480 0.46 (%)
11:04:51 25.00 -1.00 (-3.85%) 10 4,410 0.07 (%)
11:04:26 25.00 -1.00 (-3.85%) 30 4,400 0.2 (%)
11:02:54 24.80 -1.20 (-4.62%) 300 4,370 1.96 (%)
10:59:32 25.00 -1.00 (-3.85%) 120 4,070 0.79 (%)
10:51:10 25.05 -0.95 (-3.65%) 60 3,950 0.39 (%)
10:49:35 25.05 -0.95 (-3.65%) 50 3,890 0.33 (%)
10:46:55 25.00 -1.00 (-3.85%) 10 3,840 0.07 (%)
10:45:17 25.00 -1.00 (-3.85%) 40 3,830 0.26 (%)
10:45:09 25.00 -1.00 (-3.85%) 30 3,790 0.2 (%)
10:44:11 25.00 -1.00 (-3.85%) 10 3,760 0.07 (%)
10:43:42 25.00 -1.00 (-3.85%) 20 3,750 0.13 (%)
10:43:13 25.00 -1.00 (-3.85%) 40 3,730 0.26 (%)
10:42:26 25.00 -1.00 (-3.85%) 70 3,690 0.46 (%)
10:39:32 25.05 -0.95 (-3.65%) 50 3,620 0.33 (%)
10:35:59 25.00 -1.00 (-3.85%) 40 3,570 0.26 (%)
10:33:53 25.00 -1.00 (-3.85%) 10 3,530 0.07 (%)
10:32:40 25.05 -0.95 (-3.65%) 50 3,520 0.33 (%)
10:32:19 25.05 -0.95 (-3.65%) 50 3,470 0.33 (%)
10:32:12 25.00 -1.00 (-3.85%) 550 3,420 3.6 (%)
10:31:36 25.05 -0.95 (-3.65%) 50 2,870 0.33 (%)
10:31:14 25.05 -0.95 (-3.65%) 210 2,820 1.37 (%)
10:27:07 25.50 -0.50 (-1.92%) 430 2,610 2.81 (%)
10:26:34 25.60 -0.40 (-1.54%) 80 2,180 0.52 (%)
10:24:42 25.60 -0.40 (-1.54%) 20 2,100 0.13 (%)
10:11:09 25.85 -0.15 (-0.58%) 50 2,080 0.33 (%)
10:10:57 25.85 -0.15 (-0.58%) 20 2,030 0.13 (%)
10:09:33 25.85 -0.15 (-0.58%) 30 2,010 0.2 (%)
10:02:03 25.50 -0.50 (-1.92%) 980 1,980 6.41 (%)
09:58:49 25.80 -0.20 (-0.77%) 10 1,000 0.07 (%)
09:56:47 25.80 -0.20 (-0.77%) 30 990 0.2 (%)
09:54:54 25.80 -0.20 (-0.77%) 10 960 0.07 (%)
09:50:28 25.80 -0.20 (-0.77%) 100 950 0.65 (%)
09:50:10 25.80 -0.20 (-0.77%) 100 850 0.65 (%)
09:48:40 25.85 -0.15 (-0.58%) 20 750 0.13 (%)
09:43:51 25.85 -0.15 (-0.58%) 50 730 0.33 (%)
09:43:01 25.85 -0.15 (-0.58%) 40 680 0.26 (%)
09:40:39 26.00 0.00 (0.00%) 10 640 0.07 (%)
09:30:21 26.00 0.00 (0.00%) 200 630 1.31 (%)
09:28:52 26.00 0.00 (0.00%) 160 430 1.05 (%)
09:21:33 26.40 +0.40 (+1.54%) 50 270 0.33 (%)
09:21:02 26.40 +0.40 (+1.54%) 40 220 0.26 (%)
09:17:25 26.00 0.00 (0.00%) 40 180 0.26 (%)
09:15:10 26.00 0.00 (0.00%) 10 140 0.07 (%)
09:15:04 26.00 0.00 (0.00%) 130 130 0.85 (%)

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.