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: 30.60 Max: 31.50 Min: 29.90 Mở cửa: 30.60
Đóng cửa: 30.50 -0.1 (-0.33%) Tổng khối lượng: 23,100

Tổng hợp

Giá Khối lượng Tỷ trọng
29.90 100 0.43 (%)
30.00 6,140 26.58 (%)
30.05 100 0.43 (%)
30.20 490 2.12 (%)
30.30 2,690 11.65 (%)
30.35 30 0.13 (%)
30.40 380 1.65 (%)
30.45 1,030 4.46 (%)
30.50 3,550 15.37 (%)
30.60 2,300 9.96 (%)
30.65 10 0.04 (%)
30.70 220 0.95 (%)
30.75 260 1.13 (%)
30.80 50 0.22 (%)
30.85 470 2.03 (%)
30.90 90 0.39 (%)
30.95 430 1.86 (%)
31.00 840 3.64 (%)
31.05 170 0.74 (%)
31.10 230 1.0 (%)
31.20 40 0.17 (%)
31.30 1,450 6.28 (%)
31.40 130 0.56 (%)
31.50 1,900 8.23 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:12 30.50 -0.10 (-0.33%) 1,600 23,100 6.93 (%)
14:29:40 29.90 -0.70 (-2.29%) 100 21,500 0.43 (%)
14:27:49 30.00 -0.60 (-1.96%) 10 21,400 0.04 (%)
14:27:47 30.00 -0.60 (-1.96%) 140 21,390 0.61 (%)
14:27:26 30.00 -0.60 (-1.96%) 200 21,250 0.87 (%)
14:23:43 30.05 -0.55 (-1.80%) 10 21,050 0.04 (%)
14:23:12 30.05 -0.55 (-1.80%) 90 21,040 0.39 (%)
14:21:59 30.00 -0.60 (-1.96%) 100 20,950 0.43 (%)
14:21:47 30.00 -0.60 (-1.96%) 1,000 20,850 4.33 (%)
14:20:13 30.00 -0.60 (-1.96%) 150 19,850 0.65 (%)
14:20:06 30.00 -0.60 (-1.96%) 570 19,700 2.47 (%)
14:18:30 30.00 -0.60 (-1.96%) 300 19,130 1.3 (%)
14:16:43 30.50 -0.10 (-0.33%) 50 18,830 0.22 (%)
14:16:22 30.00 -0.60 (-1.96%) 450 18,780 1.95 (%)
14:15:10 30.00 -0.60 (-1.96%) 100 18,330 0.43 (%)
14:15:02 30.00 -0.60 (-1.96%) 300 18,230 1.3 (%)
14:13:52 30.00 -0.60 (-1.96%) 200 17,930 0.87 (%)
14:13:25 30.00 -0.60 (-1.96%) 500 17,730 2.16 (%)
14:13:14 30.40 -0.20 (-0.65%) 50 17,230 0.22 (%)
14:13:06 30.00 -0.60 (-1.96%) 500 17,180 2.16 (%)
14:13:04 30.40 -0.20 (-0.65%) 300 16,680 1.3 (%)
14:12:03 30.40 -0.20 (-0.65%) 10 16,380 0.04 (%)
14:10:05 30.45 -0.15 (-0.49%) 690 16,370 2.99 (%)
14:09:57 30.85 +0.25 (+0.82%) 10 15,680 0.04 (%)
14:08:17 30.85 +0.25 (+0.82%) 20 15,670 0.09 (%)
14:08:11 30.85 +0.25 (+0.82%) 130 15,650 0.56 (%)
14:04:53 30.70 +0.10 (+0.33%) 70 15,520 0.3 (%)
14:03:27 30.50 -0.10 (-0.33%) 20 15,450 0.09 (%)
14:01:27 30.45 -0.15 (-0.49%) 90 15,430 0.39 (%)
14:01:25 30.45 -0.15 (-0.49%) 10 15,340 0.04 (%)
14:01:17 30.30 -0.30 (-0.98%) 30 15,330 0.13 (%)
14:01:00 30.30 -0.30 (-0.98%) 60 15,300 0.26 (%)
14:00:52 30.30 -0.30 (-0.98%) 20 15,240 0.09 (%)
13:59:16 30.00 -0.60 (-1.96%) 60 15,220 0.26 (%)
13:58:20 30.00 -0.60 (-1.96%) 100 15,160 0.43 (%)
13:58:08 30.00 -0.60 (-1.96%) 140 15,060 0.61 (%)
13:57:46 30.00 -0.60 (-1.96%) 320 14,920 1.39 (%)
13:56:42 30.00 -0.60 (-1.96%) 1,000 14,600 4.33 (%)
13:56:40 30.30 -0.30 (-0.98%) 80 13,600 0.35 (%)
13:55:53 30.30 -0.30 (-0.98%) 420 13,520 1.82 (%)
13:55:16 30.30 -0.30 (-0.98%) 2,080 13,100 9.0 (%)
13:54:11 30.70 +0.10 (+0.33%) 10 11,020 0.04 (%)
13:54:10 30.70 +0.10 (+0.33%) 120 11,010 0.52 (%)
13:53:54 30.75 +0.15 (+0.49%) 200 10,890 0.87 (%)
13:49:39 30.95 +0.35 (+1.14%) 430 10,690 1.86 (%)
13:39:09 30.90 +0.30 (+0.98%) 50 10,260 0.22 (%)
13:38:56 30.85 +0.25 (+0.82%) 80 10,210 0.35 (%)
13:38:40 30.85 +0.25 (+0.82%) 50 10,130 0.22 (%)
13:37:42 30.85 +0.25 (+0.82%) 30 10,080 0.13 (%)
13:37:31 30.85 +0.25 (+0.82%) 40 10,050 0.17 (%)
13:37:14 30.85 +0.25 (+0.82%) 10 10,010 0.04 (%)
13:36:07 30.85 +0.25 (+0.82%) 80 10,000 0.35 (%)
13:35:48 30.90 +0.30 (+0.98%) 10 9,920 0.04 (%)
13:31:20 31.00 +0.40 (+1.31%) 40 9,910 0.17 (%)
13:27:28 31.00 +0.40 (+1.31%) 260 9,870 1.13 (%)
13:25:02 31.20 +0.60 (+1.96%) 40 9,610 0.17 (%)
13:24:59 31.05 +0.45 (+1.47%) 30 9,570 0.13 (%)
13:24:54 31.10 +0.50 (+1.63%) 70 9,540 0.3 (%)
13:24:03 31.05 +0.45 (+1.47%) 60 9,470 0.26 (%)
13:23:49 31.10 +0.50 (+1.63%) 60 9,410 0.26 (%)
13:22:59 31.10 +0.50 (+1.63%) 50 9,350 0.22 (%)
13:22:14 31.10 +0.50 (+1.63%) 50 9,300 0.22 (%)
13:18:51 31.30 +0.70 (+2.29%) 240 9,250 1.04 (%)
11:28:32 31.30 +0.70 (+2.29%) 30 9,010 0.13 (%)
11:25:39 31.30 +0.70 (+2.29%) 50 8,980 0.22 (%)
11:21:37 31.50 +0.90 (+2.94%) 200 8,930 0.87 (%)
11:20:48 31.50 +0.90 (+2.94%) 300 8,730 1.3 (%)
11:19:54 31.50 +0.90 (+2.94%) 10 8,430 0.04 (%)
11:19:44 31.50 +0.90 (+2.94%) 50 8,420 0.22 (%)
11:18:50 31.50 +0.90 (+2.94%) 10 8,370 0.04 (%)
11:17:38 31.50 +0.90 (+2.94%) 330 8,360 1.43 (%)
11:17:23 31.30 +0.70 (+2.29%) 1,030 8,030 4.46 (%)
11:16:41 31.40 +0.80 (+2.61%) 100 7,000 0.43 (%)
11:16:26 31.30 +0.70 (+2.29%) 30 6,900 0.13 (%)
11:14:50 31.30 +0.70 (+2.29%) 10 6,870 0.04 (%)
11:12:57 31.30 +0.70 (+2.29%) 60 6,860 0.26 (%)
11:08:55 31.00 +0.40 (+1.31%) 10 6,800 0.04 (%)
11:07:53 31.05 +0.45 (+1.47%) 40 6,790 0.17 (%)
11:07:48 31.05 +0.45 (+1.47%) 40 6,750 0.17 (%)
11:02:53 31.40 +0.80 (+2.61%) 10 6,710 0.04 (%)
11:02:45 31.40 +0.80 (+2.61%) 20 6,700 0.09 (%)
11:00:57 31.50 +0.90 (+2.94%) 1,000 6,680 4.33 (%)
10:59:44 31.00 +0.40 (+1.31%) 530 5,680 2.29 (%)
10:59:28 30.90 +0.30 (+0.98%) 30 5,150 0.13 (%)
10:58:53 30.85 +0.25 (+0.82%) 20 5,120 0.09 (%)
10:56:18 30.80 +0.20 (+0.65%) 50 5,100 0.22 (%)
10:54:36 30.75 +0.15 (+0.49%) 50 5,050 0.22 (%)
10:50:43 30.65 +0.05 (+0.16%) 10 5,000 0.04 (%)
10:49:46 30.60 0.00 (0.00%) 170 4,990 0.74 (%)
10:49:05 30.60 0.00 (0.00%) 10 4,820 0.04 (%)
10:48:52 30.60 0.00 (0.00%) 20 4,810 0.09 (%)
10:48:42 30.60 0.00 (0.00%) 40 4,790 0.17 (%)
10:47:15 30.60 0.00 (0.00%) 10 4,750 0.04 (%)
10:46:36 30.60 0.00 (0.00%) 20 4,740 0.09 (%)
10:46:27 30.60 0.00 (0.00%) 10 4,720 0.04 (%)
10:46:18 30.60 0.00 (0.00%) 30 4,710 0.13 (%)
10:45:52 30.60 0.00 (0.00%) 10 4,680 0.04 (%)
10:45:07 30.60 0.00 (0.00%) 50 4,670 0.22 (%)
10:45:00 30.60 0.00 (0.00%) 20 4,620 0.09 (%)
10:43:33 30.50 -0.10 (-0.33%) 10 4,600 0.04 (%)
10:41:48 30.50 -0.10 (-0.33%) 20 4,590 0.09 (%)
10:36:55 30.50 -0.10 (-0.33%) 140 4,570 0.61 (%)
10:35:54 30.50 -0.10 (-0.33%) 40 4,430 0.17 (%)
10:31:13 30.50 -0.10 (-0.33%) 480 4,390 2.08 (%)
10:28:11 30.50 -0.10 (-0.33%) 10 3,910 0.04 (%)
10:28:08 30.50 -0.10 (-0.33%) 50 3,900 0.22 (%)
10:26:48 30.60 0.00 (0.00%) 200 3,850 0.87 (%)
10:26:27 30.50 -0.10 (-0.33%) 50 3,650 0.22 (%)
10:25:33 30.50 -0.10 (-0.33%) 140 3,600 0.61 (%)
10:21:20 30.50 -0.10 (-0.33%) 110 3,460 0.48 (%)
10:15:29 30.50 -0.10 (-0.33%) 100 3,350 0.43 (%)
10:11:24 30.50 -0.10 (-0.33%) 50 3,250 0.22 (%)
10:10:33 30.50 -0.10 (-0.33%) 150 3,200 0.65 (%)
10:07:37 30.60 0.00 (0.00%) 10 3,050 0.04 (%)
10:07:28 30.60 0.00 (0.00%) 200 3,040 0.87 (%)
10:03:46 30.45 -0.15 (-0.49%) 10 2,840 0.04 (%)
10:02:09 30.60 0.00 (0.00%) 300 2,830 1.3 (%)
09:58:47 30.60 0.00 (0.00%) 30 2,530 0.13 (%)
09:55:35 30.60 0.00 (0.00%) 20 2,500 0.09 (%)
09:54:58 30.60 0.00 (0.00%) 50 2,480 0.22 (%)
09:53:41 30.60 0.00 (0.00%) 200 2,430 0.87 (%)
09:53:25 30.50 -0.10 (-0.33%) 20 2,230 0.09 (%)
09:51:41 30.60 0.00 (0.00%) 260 2,210 1.13 (%)
09:51:21 30.60 0.00 (0.00%) 40 1,950 0.17 (%)
09:49:20 30.50 -0.10 (-0.33%) 50 1,910 0.22 (%)
09:48:30 30.50 -0.10 (-0.33%) 260 1,860 1.13 (%)
09:47:46 30.50 -0.10 (-0.33%) 100 1,600 0.43 (%)
09:46:16 30.50 -0.10 (-0.33%) 100 1,500 0.43 (%)
09:45:09 30.70 +0.10 (+0.33%) 20 1,400 0.09 (%)
09:38:01 30.45 -0.15 (-0.49%) 60 1,380 0.26 (%)
09:37:43 30.45 -0.15 (-0.49%) 40 1,320 0.17 (%)
09:36:59 30.45 -0.15 (-0.49%) 130 1,280 0.56 (%)
09:27:59 30.20 -0.40 (-1.31%) 490 1,150 2.12 (%)
09:27:38 30.35 -0.25 (-0.82%) 30 660 0.13 (%)
09:26:53 30.40 -0.20 (-0.65%) 20 630 0.09 (%)
09:24:31 30.75 +0.15 (+0.49%) 10 610 0.04 (%)
09:22:50 30.60 0.00 (0.00%) 550 600 2.38 (%)
09:15:08 30.60 0.00 (0.00%) 50 50 0.22 (%)

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.