TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HSG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 7.62 Max: 7.73 Min: 7.65 Mở cửa: 7.65
Đóng cửa: 7.65 +0.0 (+0.39%) Tổng khối lượng: 242,447

Tổng hợp

Giá Khối lượng Tỷ trọng
7.65 22,158 9.14 (%)
7.66 16,937 6.99 (%)
7.67 5,639 2.33 (%)
7.68 38,482 15.87 (%)
7.69 45,927 18.94 (%)
7.70 89,134 36.76 (%)
7.71 12,559 5.18 (%)
7.72 11,611 4.79 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:59 7.65 +0.03 (+0.39%) 8,414 243,537 3.47 (%)
14:30:10 7.68 +0.06 (+0.79%) 2 235,123 0.0 (%)
14:29:16 7.66 +0.04 (+0.52%) 35 235,121 0.01 (%)
14:26:23 7.66 +0.04 (+0.52%) 130 235,086 0.05 (%)
14:25:29 7.69 +0.07 (+0.92%) 2,000 234,956 0.82 (%)
14:23:41 7.65 +0.03 (+0.39%) 1,321 232,956 0.54 (%)
14:22:46 7.65 +0.03 (+0.39%) 12,379 231,635 5.11 (%)
14:18:59 7.68 +0.06 (+0.79%) 1,968 219,256 0.81 (%)
14:17:57 7.68 +0.06 (+0.79%) 3,231 217,288 1.33 (%)
14:17:00 7.67 +0.05 (+0.66%) 300 214,057 0.12 (%)
14:16:03 7.67 +0.05 (+0.66%) 300 213,757 0.12 (%)
14:15:09 7.68 +0.06 (+0.79%) 993 213,457 0.41 (%)
14:14:11 7.68 +0.06 (+0.79%) 20 212,464 0.01 (%)
14:11:18 7.69 +0.07 (+0.92%) 1,500 212,444 0.62 (%)
14:09:09 7.69 +0.07 (+0.92%) 246 210,944 0.1 (%)
14:04:16 7.69 +0.07 (+0.92%) 1,092 210,698 0.45 (%)
14:03:23 7.69 +0.07 (+0.92%) 200 209,606 0.08 (%)
14:02:24 7.69 +0.07 (+0.92%) 2 209,406 0.0 (%)
14:01:28 7.69 +0.07 (+0.92%) 4 209,404 0.0 (%)
14:00:35 7.69 +0.07 (+0.92%) 20 209,400 0.01 (%)
13:59:34 7.69 +0.07 (+0.92%) 6,238 209,380 2.57 (%)
13:58:32 7.69 +0.07 (+0.92%) 1 203,142 0.0 (%)
13:57:35 7.68 +0.06 (+0.79%) 10 203,141 0.0 (%)
13:56:31 7.68 +0.06 (+0.79%) 100 203,131 0.04 (%)
13:55:38 7.69 +0.07 (+0.92%) 13 203,031 0.01 (%)
13:54:41 7.68 +0.06 (+0.79%) 10 203,018 0.0 (%)
13:52:42 7.69 +0.07 (+0.92%) 1,000 203,008 0.41 (%)
13:50:46 7.68 +0.06 (+0.79%) 4,000 202,008 1.65 (%)
13:49:52 7.69 +0.07 (+0.92%) 56 198,008 0.02 (%)
13:48:50 7.69 +0.07 (+0.92%) 4,551 197,952 1.88 (%)
13:47:04 7.70 +0.08 (+1.05%) 21 193,401 0.01 (%)
13:45:03 7.69 +0.07 (+0.92%) 55 193,380 0.02 (%)
13:43:09 7.69 +0.07 (+0.92%) 60 193,325 0.02 (%)
13:42:13 7.70 +0.08 (+1.05%) 117 193,265 0.05 (%)
13:41:03 7.70 +0.08 (+1.05%) 34 193,148 0.01 (%)
13:40:03 7.70 +0.08 (+1.05%) 201 193,114 0.08 (%)
13:39:09 7.70 +0.08 (+1.05%) 216 192,913 0.09 (%)
13:38:14 7.69 +0.07 (+0.92%) 100 192,697 0.04 (%)
13:37:21 7.70 +0.08 (+1.05%) 1,598 192,597 0.66 (%)
13:35:30 7.69 +0.07 (+0.92%) 270 190,999 0.11 (%)
13:34:26 7.70 +0.08 (+1.05%) 620 190,729 0.26 (%)
13:33:33 7.69 +0.07 (+0.92%) 410 190,109 0.17 (%)
13:32:37 7.69 +0.07 (+0.92%) 2,269 189,699 0.94 (%)
13:31:40 7.69 +0.07 (+0.92%) 3,402 187,430 1.4 (%)
13:29:50 7.69 +0.07 (+0.92%) 100 184,028 0.04 (%)
13:29:00 7.69 +0.07 (+0.92%) 2,100 183,928 0.87 (%)
13:27:59 7.70 +0.08 (+1.05%) 180 181,828 0.07 (%)
13:27:06 7.69 +0.07 (+0.92%) 1,533 181,648 0.63 (%)
13:26:13 7.70 +0.08 (+1.05%) 1,090 180,115 0.45 (%)
13:25:20 7.70 +0.08 (+1.05%) 1,500 179,025 0.62 (%)
13:22:23 7.70 +0.08 (+1.05%) 2 177,525 0.0 (%)
13:20:39 7.70 +0.08 (+1.05%) 1,400 177,523 0.58 (%)
13:19:45 7.70 +0.08 (+1.05%) 565 176,123 0.23 (%)
13:18:45 7.70 +0.08 (+1.05%) 1,000 175,558 0.41 (%)
13:17:50 7.70 +0.08 (+1.05%) 500 174,558 0.21 (%)
13:16:59 7.70 +0.08 (+1.05%) 3 174,058 0.0 (%)
13:16:06 7.70 +0.08 (+1.05%) 20 174,055 0.01 (%)
13:15:07 7.70 +0.08 (+1.05%) 2,520 174,035 1.04 (%)
13:14:14 7.71 +0.09 (+1.18%) 320 171,515 0.13 (%)
13:13:24 7.70 +0.08 (+1.05%) 3,903 171,195 1.61 (%)
13:12:31 7.70 +0.08 (+1.05%) 1,097 167,292 0.45 (%)
13:10:35 7.71 +0.09 (+1.18%) 330 166,195 0.14 (%)
13:07:53 7.70 +0.08 (+1.05%) 47 165,865 0.02 (%)
13:06:55 7.70 +0.08 (+1.05%) 403 165,818 0.17 (%)
13:03:05 7.70 +0.08 (+1.05%) 136 165,415 0.06 (%)
13:01:19 7.70 +0.08 (+1.05%) 2,121 165,279 0.87 (%)
11:30:20 7.70 +0.08 (+1.05%) 16 163,158 0.01 (%)
11:28:28 7.69 +0.07 (+0.92%) 862 163,142 0.36 (%)
11:27:37 7.70 +0.08 (+1.05%) 1 162,280 0.0 (%)
11:26:38 7.71 +0.09 (+1.18%) 1,500 162,279 0.62 (%)
11:25:41 7.70 +0.08 (+1.05%) 756 160,779 0.31 (%)
11:24:43 7.70 +0.08 (+1.05%) 600 160,023 0.25 (%)
11:23:52 7.70 +0.08 (+1.05%) 300 159,423 0.12 (%)
11:22:01 7.71 +0.09 (+1.18%) 2,950 159,123 1.22 (%)
11:20:57 7.70 +0.08 (+1.05%) 8,724 156,173 3.6 (%)
11:17:15 7.70 +0.08 (+1.05%) 900 147,449 0.37 (%)
11:16:21 7.69 +0.07 (+0.92%) 200 146,549 0.08 (%)
11:15:20 7.69 +0.07 (+0.92%) 428 146,349 0.18 (%)
11:14:17 7.69 +0.07 (+0.92%) 400 145,921 0.16 (%)
11:13:19 7.69 +0.07 (+0.92%) 300 145,521 0.12 (%)
11:12:22 7.70 +0.08 (+1.05%) 115 145,221 0.05 (%)
11:11:25 7.69 +0.07 (+0.92%) 107 145,106 0.04 (%)
11:09:18 7.70 +0.08 (+1.05%) 5,000 144,999 2.06 (%)
11:07:30 7.69 +0.07 (+0.92%) 2,631 139,999 1.09 (%)
11:06:35 7.68 +0.06 (+0.79%) 6 137,368 0.0 (%)
11:05:41 7.68 +0.06 (+0.79%) 10,133 137,362 4.18 (%)
11:04:48 7.69 +0.07 (+0.92%) 1,500 127,229 0.62 (%)
11:03:46 7.69 +0.07 (+0.92%) 1,505 125,729 0.62 (%)
11:02:48 7.69 +0.07 (+0.92%) 10 124,224 0.0 (%)
11:00:57 7.69 +0.07 (+0.92%) 100 124,214 0.04 (%)
11:00:02 7.70 +0.08 (+1.05%) 10 124,114 0.0 (%)
10:56:23 7.70 +0.08 (+1.05%) 600 124,104 0.25 (%)
10:55:31 7.70 +0.08 (+1.05%) 2,000 123,504 0.82 (%)
10:53:38 7.69 +0.07 (+0.92%) 500 121,504 0.21 (%)
10:52:42 7.69 +0.07 (+0.92%) 10 121,004 0.0 (%)
10:51:41 7.70 +0.08 (+1.05%) 3,256 120,994 1.34 (%)
10:50:45 7.68 +0.06 (+0.79%) 5,119 117,738 2.11 (%)
10:46:57 7.70 +0.08 (+1.05%) 5,000 112,619 2.06 (%)
10:46:03 7.68 +0.06 (+0.79%) 2,000 107,619 0.82 (%)
10:44:06 7.69 +0.07 (+0.92%) 2,174 105,619 0.9 (%)
10:42:12 7.70 +0.08 (+1.05%) 13 103,445 0.01 (%)
10:41:20 7.69 +0.07 (+0.92%) 300 103,432 0.12 (%)
10:40:24 7.70 +0.08 (+1.05%) 2,001 103,132 0.83 (%)
10:36:49 7.70 +0.08 (+1.05%) 2,000 101,131 0.82 (%)
10:34:00 7.68 +0.06 (+0.79%) 500 99,131 0.21 (%)
10:32:06 7.68 +0.06 (+0.79%) 1,000 98,631 0.41 (%)
10:31:12 7.70 +0.08 (+1.05%) 500 97,631 0.21 (%)
10:30:11 7.70 +0.08 (+1.05%) 6,183 97,131 2.55 (%)
10:26:07 7.69 +0.07 (+0.92%) 1,313 90,948 0.54 (%)
10:25:07 7.70 +0.08 (+1.05%) 10 89,635 0.0 (%)
10:24:09 7.70 +0.08 (+1.05%) 126 89,625 0.05 (%)
10:23:06 7.70 +0.08 (+1.05%) 3,400 89,499 1.4 (%)
10:21:58 7.70 +0.08 (+1.05%) 3,001 86,099 1.24 (%)
10:21:04 7.70 +0.08 (+1.05%) 6,000 83,098 2.47 (%)
10:20:12 7.68 +0.06 (+0.79%) 20 77,098 0.01 (%)
10:18:27 7.67 +0.05 (+0.66%) 1,000 77,078 0.41 (%)
10:16:33 7.66 +0.04 (+0.52%) 210 76,078 0.09 (%)
10:15:38 7.66 +0.04 (+0.52%) 2,790 75,868 1.15 (%)
10:14:46 7.68 +0.06 (+0.79%) 500 73,078 0.21 (%)
10:13:52 7.68 +0.06 (+0.79%) 3,104 72,578 1.28 (%)
10:12:57 7.67 +0.05 (+0.66%) 230 69,474 0.09 (%)
10:10:06 7.67 +0.05 (+0.66%) 100 69,244 0.04 (%)
10:09:16 7.67 +0.05 (+0.66%) 1,709 69,144 0.7 (%)
10:08:22 7.67 +0.05 (+0.66%) 2,000 67,435 0.82 (%)
10:07:23 7.66 +0.04 (+0.52%) 20 65,435 0.01 (%)
10:06:26 7.66 +0.04 (+0.52%) 13,752 65,415 5.67 (%)
10:05:34 7.68 +0.06 (+0.79%) 841 51,663 0.35 (%)
10:04:42 7.69 +0.07 (+0.92%) 10 50,822 0.0 (%)
10:03:48 7.69 +0.07 (+0.92%) 400 50,812 0.16 (%)
10:02:02 7.69 +0.07 (+0.92%) 6 50,412 0.0 (%)
10:01:08 7.69 +0.07 (+0.92%) 372 50,406 0.15 (%)
09:59:21 7.68 +0.06 (+0.79%) 157 50,034 0.06 (%)
09:58:25 7.68 +0.06 (+0.79%) 1,239 49,877 0.51 (%)
09:57:32 7.68 +0.06 (+0.79%) 220 48,638 0.09 (%)
09:56:40 7.68 +0.06 (+0.79%) 141 48,418 0.06 (%)
09:55:47 7.68 +0.06 (+0.79%) 2,705 48,277 1.12 (%)
09:53:55 7.69 +0.07 (+0.92%) 280 45,572 0.12 (%)
09:53:02 7.69 +0.07 (+0.92%) 114 45,292 0.05 (%)
09:52:10 7.69 +0.07 (+0.92%) 1,629 45,178 0.67 (%)
09:50:21 7.69 +0.07 (+0.92%) 749 43,549 0.31 (%)
09:49:28 7.69 +0.07 (+0.92%) 1 42,800 0.0 (%)
09:47:45 7.68 +0.06 (+0.79%) 103 42,799 0.04 (%)
09:46:51 7.68 +0.06 (+0.79%) 110 42,696 0.05 (%)
09:45:57 7.68 +0.06 (+0.79%) 250 42,586 0.1 (%)
09:45:00 7.70 +0.08 (+1.05%) 16 42,336 0.01 (%)
09:44:05 7.70 +0.08 (+1.05%) 4,373 42,320 1.8 (%)
09:41:23 7.69 +0.07 (+0.92%) 967 37,947 0.4 (%)
09:40:25 7.69 +0.07 (+0.92%) 100 36,980 0.04 (%)
09:39:30 7.69 +0.07 (+0.92%) 100 36,880 0.04 (%)
09:38:39 7.70 +0.08 (+1.05%) 2,814 36,780 1.16 (%)
09:37:44 7.70 +0.08 (+1.05%) 1,860 33,966 0.77 (%)
09:36:39 7.70 +0.08 (+1.05%) 100 32,106 0.04 (%)
09:35:36 7.71 +0.09 (+1.18%) 841 32,006 0.35 (%)
09:34:32 7.71 +0.09 (+1.18%) 1,373 31,165 0.57 (%)
09:33:33 7.72 +0.10 (+1.31%) 1,051 29,792 0.43 (%)
09:32:30 7.71 +0.09 (+1.18%) 1,240 28,741 0.51 (%)
09:31:37 7.72 +0.10 (+1.31%) 5,925 27,501 2.44 (%)
09:30:43 7.71 +0.09 (+1.18%) 1,286 21,576 0.53 (%)
09:29:50 7.72 +0.10 (+1.31%) 1,073 20,290 0.44 (%)
09:28:51 7.72 +0.10 (+1.31%) 2,457 19,217 1.01 (%)
09:27:57 7.72 +0.10 (+1.31%) 1,105 16,760 0.46 (%)
09:27:02 7.71 +0.09 (+1.18%) 713 15,655 0.29 (%)
09:26:02 7.71 +0.09 (+1.18%) 1,500 14,942 0.62 (%)
09:25:04 7.70 +0.08 (+1.05%) 1,018 13,442 0.42 (%)
09:24:11 7.70 +0.08 (+1.05%) 4,540 12,424 1.87 (%)
09:23:16 7.69 +0.07 (+0.92%) 70 7,884 0.03 (%)
09:22:24 7.69 +0.07 (+0.92%) 400 7,814 0.16 (%)
09:21:28 7.70 +0.08 (+1.05%) 1,510 7,414 0.62 (%)
09:20:37 7.70 +0.08 (+1.05%) 276 5,904 0.11 (%)
09:19:38 7.70 +0.08 (+1.05%) 1,302 5,628 0.54 (%)
09:18:43 7.71 +0.09 (+1.18%) 506 4,326 0.21 (%)
09:17:44 7.70 +0.08 (+1.05%) 1,519 3,820 0.63 (%)
09:16:51 7.69 +0.07 (+0.92%) 1,167 2,301 0.48 (%)
09:15:51 7.65 +0.03 (+0.39%) 44 1,134 0.02 (%)

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