MỚI NHẤT!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HAP - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 5.12 Max: 5.20 Min: 5.07 Mở cửa: 5.18
Đóng cửa: 5.10 0.0 (-0.39%) Tổng khối lượng: 33,400

Tổng hợp

Giá Khối lượng Tỷ trọng
5.07 220 0.66 (%)
5.08 180 0.54 (%)
5.10 3,750 11.23 (%)
5.12 4,240 12.69 (%)
5.13 5,160 15.45 (%)
5.14 920 2.75 (%)
5.15 6,290 18.83 (%)
5.16 610 1.83 (%)
5.17 3,860 11.56 (%)
5.18 3,950 11.83 (%)
5.19 2,580 7.72 (%)
5.20 1,640 4.91 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:17 5.10 -0.02 (-0.39%) 1,270 33,400 3.8 (%)
14:28:25 5.10 -0.02 (-0.39%) 100 32,130 0.3 (%)
14:28:22 5.10 -0.02 (-0.39%) 200 32,030 0.6 (%)
14:25:17 5.07 -0.05 (-0.98%) 20 31,830 0.06 (%)
14:23:41 5.07 -0.05 (-0.98%) 200 31,810 0.6 (%)
14:22:28 5.08 -0.04 (-0.78%) 20 31,610 0.06 (%)
14:21:29 5.08 -0.04 (-0.78%) 50 31,590 0.15 (%)
14:21:02 5.08 -0.04 (-0.78%) 10 31,540 0.03 (%)
14:20:51 5.08 -0.04 (-0.78%) 100 31,530 0.3 (%)
14:13:21 5.10 -0.02 (-0.39%) 20 31,430 0.06 (%)
14:13:14 5.10 -0.02 (-0.39%) 30 31,410 0.09 (%)
14:11:47 5.10 -0.02 (-0.39%) 2,130 31,380 6.38 (%)
14:02:59 5.12 0.00 (0.00%) 60 29,250 0.18 (%)
14:02:46 5.13 +0.01 (+0.20%) 370 29,190 1.11 (%)
14:00:23 5.13 +0.01 (+0.20%) 350 28,820 1.05 (%)
13:56:46 5.14 +0.02 (+0.39%) 20 28,470 0.06 (%)
13:56:07 5.13 +0.01 (+0.20%) 40 28,450 0.12 (%)
13:54:34 5.13 +0.01 (+0.20%) 70 28,410 0.21 (%)
13:54:28 5.14 +0.02 (+0.39%) 30 28,340 0.09 (%)
13:54:07 5.14 +0.02 (+0.39%) 100 28,310 0.3 (%)
13:52:11 5.15 +0.03 (+0.59%) 10 28,210 0.03 (%)
13:48:38 5.15 +0.03 (+0.59%) 50 28,200 0.15 (%)
13:44:13 5.15 +0.03 (+0.59%) 440 28,150 1.32 (%)
13:43:32 5.15 +0.03 (+0.59%) 50 27,710 0.15 (%)
13:43:20 5.15 +0.03 (+0.59%) 80 27,660 0.24 (%)
13:34:47 5.18 +0.06 (+1.17%) 1,060 27,580 3.17 (%)
13:29:11 5.17 +0.05 (+0.98%) 10 26,520 0.03 (%)
13:26:18 5.17 +0.05 (+0.98%) 1,700 26,510 5.09 (%)
13:26:00 5.15 +0.03 (+0.59%) 10 24,810 0.03 (%)
13:24:26 5.15 +0.03 (+0.59%) 420 24,800 1.26 (%)
13:24:11 5.13 +0.01 (+0.20%) 70 24,380 0.21 (%)
13:19:47 5.13 +0.01 (+0.20%) 20 24,310 0.06 (%)
13:17:54 5.13 +0.01 (+0.20%) 200 24,290 0.6 (%)
13:17:38 5.12 0.00 (0.00%) 700 24,090 2.1 (%)
13:16:56 5.13 +0.01 (+0.20%) 230 23,390 0.69 (%)
13:15:09 5.13 +0.01 (+0.20%) 20 23,160 0.06 (%)
13:14:38 5.13 +0.01 (+0.20%) 100 23,140 0.3 (%)
13:13:44 5.12 0.00 (0.00%) 20 23,040 0.06 (%)
13:13:40 5.13 +0.01 (+0.20%) 200 23,020 0.6 (%)
13:12:50 5.12 0.00 (0.00%) 50 22,820 0.15 (%)
13:12:05 5.13 +0.01 (+0.20%) 20 22,770 0.06 (%)
13:11:36 5.13 +0.01 (+0.20%) 180 22,750 0.54 (%)
13:10:25 5.13 +0.01 (+0.20%) 310 22,570 0.93 (%)
13:10:13 5.13 +0.01 (+0.20%) 30 22,260 0.09 (%)
13:09:57 5.14 +0.02 (+0.39%) 170 22,230 0.51 (%)
13:09:11 5.15 +0.03 (+0.59%) 100 22,060 0.3 (%)
13:09:01 5.15 +0.03 (+0.59%) 500 21,960 1.5 (%)
13:08:23 5.15 +0.03 (+0.59%) 500 21,460 1.5 (%)
13:06:47 5.15 +0.03 (+0.59%) 10 20,960 0.03 (%)
13:05:49 5.15 +0.03 (+0.59%) 180 20,950 0.54 (%)
13:04:15 5.15 +0.03 (+0.59%) 100 20,770 0.3 (%)
13:03:43 5.15 +0.03 (+0.59%) 20 20,670 0.06 (%)
13:00:43 5.20 +0.08 (+1.56%) 110 20,650 0.33 (%)
11:28:24 5.19 +0.07 (+1.37%) 300 20,540 0.9 (%)
11:15:54 5.14 +0.02 (+0.39%) 600 20,240 1.8 (%)
11:02:57 5.13 +0.01 (+0.20%) 10 19,640 0.03 (%)
10:59:38 5.12 0.00 (0.00%) 3,000 19,630 8.98 (%)
10:59:11 5.13 +0.01 (+0.20%) 20 16,630 0.06 (%)
10:57:32 5.13 +0.01 (+0.20%) 1,000 16,610 2.99 (%)
10:55:16 5.17 +0.05 (+0.98%) 100 15,610 0.3 (%)
10:53:02 5.17 +0.05 (+0.98%) 1,500 15,510 4.49 (%)
10:52:27 5.15 +0.03 (+0.59%) 370 14,010 1.11 (%)
10:49:30 5.15 +0.03 (+0.59%) 150 13,640 0.45 (%)
10:46:42 5.15 +0.03 (+0.59%) 200 13,490 0.6 (%)
10:46:17 5.15 +0.03 (+0.59%) 20 13,290 0.06 (%)
10:44:12 5.18 +0.06 (+1.17%) 190 13,270 0.57 (%)
10:41:38 5.18 +0.06 (+1.17%) 10 13,080 0.03 (%)
10:39:20 5.18 +0.06 (+1.17%) 30 13,070 0.09 (%)
10:35:38 5.19 +0.07 (+1.37%) 480 13,040 1.44 (%)
10:35:10 5.19 +0.07 (+1.37%) 20 12,560 0.06 (%)
10:33:42 5.19 +0.07 (+1.37%) 880 12,540 2.63 (%)
10:33:03 5.20 +0.08 (+1.56%) 1,000 11,660 2.99 (%)
10:32:55 5.19 +0.07 (+1.37%) 10 10,660 0.03 (%)
10:31:43 5.20 +0.08 (+1.56%) 90 10,650 0.27 (%)
10:31:01 5.20 +0.08 (+1.56%) 110 10,560 0.33 (%)
10:30:40 5.20 +0.08 (+1.56%) 200 10,450 0.6 (%)
10:29:11 5.20 +0.08 (+1.56%) 100 10,250 0.3 (%)
10:26:05 5.20 +0.08 (+1.56%) 10 10,150 0.03 (%)
10:24:48 5.20 +0.08 (+1.56%) 20 10,140 0.06 (%)
10:24:10 5.19 +0.07 (+1.37%) 50 10,120 0.15 (%)
10:24:04 5.19 +0.07 (+1.37%) 220 10,070 0.66 (%)
10:23:34 5.18 +0.06 (+1.17%) 200 9,850 0.6 (%)
10:22:40 5.18 +0.06 (+1.17%) 500 9,650 1.5 (%)
10:19:49 5.18 +0.06 (+1.17%) 600 9,150 1.8 (%)
10:19:44 5.17 +0.05 (+0.98%) 50 8,550 0.15 (%)
10:13:48 5.18 +0.06 (+1.17%) 300 8,500 0.9 (%)
10:11:59 5.18 +0.06 (+1.17%) 240 8,200 0.72 (%)
10:11:22 5.19 +0.07 (+1.37%) 10 7,960 0.03 (%)
10:11:08 5.19 +0.07 (+1.37%) 60 7,950 0.18 (%)
10:06:14 5.19 +0.07 (+1.37%) 90 7,890 0.27 (%)
10:05:43 5.17 +0.05 (+0.98%) 400 7,800 1.2 (%)
10:02:25 5.15 +0.03 (+0.59%) 150 7,400 0.45 (%)
09:58:35 5.15 +0.03 (+0.59%) 10 7,250 0.03 (%)
09:53:19 5.15 +0.03 (+0.59%) 70 7,240 0.21 (%)
09:52:34 5.15 +0.03 (+0.59%) 100 7,170 0.3 (%)
09:49:26 5.15 +0.03 (+0.59%) 100 7,070 0.3 (%)
09:48:21 5.13 +0.01 (+0.20%) 10 6,970 0.03 (%)
09:48:11 5.13 +0.01 (+0.20%) 410 6,960 1.23 (%)
09:48:07 5.13 +0.01 (+0.20%) 20 6,550 0.06 (%)
09:47:58 5.13 +0.01 (+0.20%) 10 6,530 0.03 (%)
09:47:40 5.13 +0.01 (+0.20%) 100 6,520 0.3 (%)
09:47:32 5.13 +0.01 (+0.20%) 200 6,420 0.6 (%)
09:47:20 5.13 +0.01 (+0.20%) 500 6,220 1.5 (%)
09:47:17 5.13 +0.01 (+0.20%) 50 5,720 0.15 (%)
09:46:56 5.13 +0.01 (+0.20%) 10 5,670 0.03 (%)
09:45:02 5.13 +0.01 (+0.20%) 100 5,660 0.3 (%)
09:44:19 5.13 +0.01 (+0.20%) 110 5,560 0.33 (%)
09:42:38 5.13 +0.01 (+0.20%) 50 5,450 0.15 (%)
09:41:32 5.12 0.00 (0.00%) 10 5,400 0.03 (%)
09:41:00 5.12 0.00 (0.00%) 200 5,390 0.6 (%)
09:40:49 5.12 0.00 (0.00%) 200 5,190 0.6 (%)
09:39:39 5.13 +0.01 (+0.20%) 350 4,990 1.05 (%)
09:37:08 5.15 +0.03 (+0.59%) 720 4,640 2.16 (%)
09:35:29 5.16 +0.04 (+0.78%) 200 3,920 0.6 (%)
09:35:26 5.15 +0.03 (+0.59%) 10 3,720 0.03 (%)
09:33:39 5.15 +0.03 (+0.59%) 100 3,710 0.3 (%)
09:32:39 5.16 +0.04 (+0.78%) 40 3,610 0.12 (%)
09:32:27 5.16 +0.04 (+0.78%) 110 3,570 0.33 (%)
09:31:15 5.16 +0.04 (+0.78%) 100 3,460 0.3 (%)
09:30:50 5.15 +0.03 (+0.59%) 10 3,360 0.03 (%)
09:28:18 5.16 +0.04 (+0.78%) 30 3,350 0.09 (%)
09:27:36 5.16 +0.04 (+0.78%) 50 3,320 0.15 (%)
09:27:24 5.16 +0.04 (+0.78%) 30 3,270 0.09 (%)
09:26:18 5.15 +0.03 (+0.59%) 10 3,240 0.03 (%)
09:24:52 5.15 +0.03 (+0.59%) 890 3,230 2.66 (%)
09:24:49 5.17 +0.05 (+0.98%) 100 2,340 0.3 (%)
09:22:47 5.15 +0.03 (+0.59%) 350 2,240 1.05 (%)
09:21:16 5.15 +0.03 (+0.59%) 500 1,890 1.5 (%)
09:20:47 5.15 +0.03 (+0.59%) 10 1,390 0.03 (%)
09:20:29 5.16 +0.04 (+0.78%) 50 1,380 0.15 (%)
09:19:17 5.19 +0.07 (+1.37%) 10 1,330 0.03 (%)
09:18:40 5.15 +0.03 (+0.59%) 50 1,320 0.15 (%)
09:18:23 5.19 +0.07 (+1.37%) 300 1,270 0.9 (%)
09:17:46 5.19 +0.07 (+1.37%) 20 970 0.06 (%)
09:17:27 5.19 +0.07 (+1.37%) 120 950 0.36 (%)
09:17:13 5.19 +0.07 (+1.37%) 10 830 0.03 (%)
09:15:19 5.18 +0.06 (+1.17%) 820 820 2.46 (%)

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.