MỚI NHẤT!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HAR - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 4.12 Max: 4.25 Min: 4.12 Mở cửa: 4.25
Đóng cửa: 4.14 +0.0 (+0.49%) Tổng khối lượng: 35,730

Tổng hợp

Giá Khối lượng Tỷ trọng
4.12 7,650 21.41 (%)
4.13 3,440 9.63 (%)
4.14 7,770 21.75 (%)
4.15 3,170 8.87 (%)
4.16 4,410 12.34 (%)
4.17 2,540 7.11 (%)
4.18 1,550 4.34 (%)
4.19 1,410 3.95 (%)
4.20 1,910 5.35 (%)
4.22 40 0.11 (%)
4.24 120 0.34 (%)
4.25 1,720 4.81 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:19 4.14 +0.02 (+0.49%) 1,350 35,730 3.78 (%)
14:30:01 4.12 0.00 (0.00%) 20 34,380 0.06 (%)
14:29:16 4.12 0.00 (0.00%) 500 34,360 1.4 (%)
14:29:06 4.12 0.00 (0.00%) 20 33,860 0.06 (%)
14:28:22 4.12 0.00 (0.00%) 10 33,840 0.03 (%)
14:26:55 4.12 0.00 (0.00%) 200 33,830 0.56 (%)
14:26:43 4.12 0.00 (0.00%) 500 33,630 1.4 (%)
14:26:18 4.12 0.00 (0.00%) 340 33,130 0.95 (%)
14:25:41 4.13 +0.01 (+0.24%) 200 32,790 0.56 (%)
14:24:09 4.15 +0.03 (+0.73%) 30 32,590 0.08 (%)
14:23:29 4.15 +0.03 (+0.73%) 600 32,560 1.68 (%)
14:22:02 4.15 +0.03 (+0.73%) 100 31,960 0.28 (%)
14:22:01 4.15 +0.03 (+0.73%) 50 31,860 0.14 (%)
14:21:58 4.15 +0.03 (+0.73%) 10 31,810 0.03 (%)
14:21:47 4.15 +0.03 (+0.73%) 140 31,800 0.39 (%)
14:21:18 4.15 +0.03 (+0.73%) 120 31,660 0.34 (%)
14:20:59 4.15 +0.03 (+0.73%) 70 31,540 0.2 (%)
14:20:57 4.14 +0.02 (+0.49%) 210 31,470 0.59 (%)
14:17:14 4.16 +0.04 (+0.97%) 10 31,260 0.03 (%)
14:16:57 4.14 +0.02 (+0.49%) 30 31,250 0.08 (%)
14:16:11 4.14 +0.02 (+0.49%) 650 31,220 1.82 (%)
14:13:42 4.14 +0.02 (+0.49%) 100 30,570 0.28 (%)
14:10:25 4.14 +0.02 (+0.49%) 10 30,470 0.03 (%)
14:10:09 4.14 +0.02 (+0.49%) 130 30,460 0.36 (%)
14:08:49 4.14 +0.02 (+0.49%) 10 30,330 0.03 (%)
14:07:47 4.14 +0.02 (+0.49%) 680 30,320 1.9 (%)
14:07:40 4.14 +0.02 (+0.49%) 140 29,640 0.39 (%)
14:07:17 4.14 +0.02 (+0.49%) 80 29,500 0.22 (%)
14:06:37 4.16 +0.04 (+0.97%) 30 29,420 0.08 (%)
14:06:13 4.14 +0.02 (+0.49%) 100 29,390 0.28 (%)
14:06:08 4.14 +0.02 (+0.49%) 320 29,290 0.9 (%)
14:04:50 4.14 +0.02 (+0.49%) 190 28,970 0.53 (%)
14:04:34 4.14 +0.02 (+0.49%) 40 28,780 0.11 (%)
14:03:59 4.13 +0.01 (+0.24%) 890 28,740 2.49 (%)
14:03:29 4.13 +0.01 (+0.24%) 200 27,850 0.56 (%)
14:03:25 4.13 +0.01 (+0.24%) 100 27,650 0.28 (%)
13:59:44 4.13 +0.01 (+0.24%) 200 27,550 0.56 (%)
13:59:36 4.13 +0.01 (+0.24%) 60 27,350 0.17 (%)
13:59:23 4.12 0.00 (0.00%) 410 27,290 1.15 (%)
13:57:47 4.12 0.00 (0.00%) 450 26,880 1.26 (%)
13:57:37 4.12 0.00 (0.00%) 60 26,430 0.17 (%)
13:57:20 4.12 0.00 (0.00%) 560 26,370 1.57 (%)
13:57:06 4.12 0.00 (0.00%) 1,100 25,810 3.08 (%)
13:55:25 4.12 0.00 (0.00%) 540 24,710 1.51 (%)
13:55:10 4.12 0.00 (0.00%) 70 24,170 0.2 (%)
13:54:58 4.12 0.00 (0.00%) 10 24,100 0.03 (%)
13:54:49 4.12 0.00 (0.00%) 200 24,090 0.56 (%)
13:54:31 4.12 0.00 (0.00%) 500 23,890 1.4 (%)
13:54:15 4.13 +0.01 (+0.24%) 20 23,390 0.06 (%)
13:53:59 4.13 +0.01 (+0.24%) 110 23,370 0.31 (%)
13:53:51 4.13 +0.01 (+0.24%) 60 23,260 0.17 (%)
13:52:20 4.13 +0.01 (+0.24%) 310 23,200 0.87 (%)
13:51:21 4.13 +0.01 (+0.24%) 200 22,890 0.56 (%)
13:50:57 4.14 +0.02 (+0.49%) 150 22,690 0.42 (%)
13:48:12 4.15 +0.03 (+0.73%) 100 22,540 0.28 (%)
13:47:26 4.14 +0.02 (+0.49%) 20 22,440 0.06 (%)
13:47:12 4.14 +0.02 (+0.49%) 200 22,420 0.56 (%)
13:46:47 4.14 +0.02 (+0.49%) 50 22,220 0.14 (%)
13:46:13 4.14 +0.02 (+0.49%) 110 22,170 0.31 (%)
13:44:30 4.14 +0.02 (+0.49%) 50 22,060 0.14 (%)
13:44:14 4.14 +0.02 (+0.49%) 30 22,010 0.08 (%)
13:44:02 4.14 +0.02 (+0.49%) 40 21,980 0.11 (%)
13:42:31 4.15 +0.03 (+0.73%) 220 21,940 0.62 (%)
13:40:29 4.18 +0.06 (+1.46%) 10 21,720 0.03 (%)
13:40:10 4.18 +0.06 (+1.46%) 40 21,710 0.11 (%)
13:39:29 4.18 +0.06 (+1.46%) 580 21,670 1.62 (%)
13:38:22 4.18 +0.06 (+1.46%) 100 21,090 0.28 (%)
13:37:56 4.19 +0.07 (+1.70%) 20 20,990 0.06 (%)
13:36:58 4.19 +0.07 (+1.70%) 190 20,970 0.53 (%)
13:36:16 4.19 +0.07 (+1.70%) 10 20,780 0.03 (%)
13:35:56 4.19 +0.07 (+1.70%) 100 20,770 0.28 (%)
13:33:31 4.19 +0.07 (+1.70%) 90 20,670 0.25 (%)
13:32:15 4.18 +0.06 (+1.46%) 200 20,580 0.56 (%)
13:31:35 4.18 +0.06 (+1.46%) 30 20,380 0.08 (%)
13:30:59 4.18 +0.06 (+1.46%) 220 20,350 0.62 (%)
13:26:03 4.18 +0.06 (+1.46%) 20 20,130 0.06 (%)
13:25:00 4.16 +0.04 (+0.97%) 200 20,110 0.56 (%)
13:23:28 4.15 +0.03 (+0.73%) 110 19,910 0.31 (%)
13:23:05 4.13 +0.01 (+0.24%) 470 19,800 1.32 (%)
13:22:42 4.13 +0.01 (+0.24%) 270 19,330 0.76 (%)
13:22:11 4.14 +0.02 (+0.49%) 50 19,060 0.14 (%)
13:20:41 4.14 +0.02 (+0.49%) 10 19,010 0.03 (%)
13:20:17 4.14 +0.02 (+0.49%) 370 19,000 1.04 (%)
13:19:55 4.13 +0.01 (+0.24%) 110 18,630 0.31 (%)
13:18:50 4.12 0.00 (0.00%) 200 18,520 0.56 (%)
13:17:58 4.12 0.00 (0.00%) 1,000 18,320 2.8 (%)
13:14:38 4.12 0.00 (0.00%) 400 17,320 1.12 (%)
13:13:49 4.12 0.00 (0.00%) 400 16,920 1.12 (%)
13:12:42 4.13 +0.01 (+0.24%) 100 16,520 0.28 (%)
13:09:39 4.14 +0.02 (+0.49%) 440 16,420 1.23 (%)
13:08:29 4.14 +0.02 (+0.49%) 700 15,980 1.96 (%)
13:05:52 4.15 +0.03 (+0.73%) 60 15,280 0.17 (%)
13:04:12 4.15 +0.03 (+0.73%) 290 15,220 0.81 (%)
13:03:41 4.17 +0.05 (+1.21%) 50 14,930 0.14 (%)
13:02:19 4.17 +0.05 (+1.21%) 560 14,880 1.57 (%)
13:02:14 4.17 +0.05 (+1.21%) 250 14,320 0.7 (%)
13:01:47 4.17 +0.05 (+1.21%) 80 14,070 0.22 (%)
13:01:02 4.19 +0.07 (+1.70%) 1,000 13,990 2.8 (%)
13:00:52 4.17 +0.05 (+1.21%) 50 12,990 0.14 (%)
13:00:36 4.15 +0.03 (+0.73%) 10 12,940 0.03 (%)
11:25:16 4.17 +0.05 (+1.21%) 110 12,930 0.31 (%)
11:16:23 4.17 +0.05 (+1.21%) 10 12,820 0.03 (%)
11:11:31 4.17 +0.05 (+1.21%) 40 12,810 0.11 (%)
11:11:06 4.17 +0.05 (+1.21%) 300 12,770 0.84 (%)
11:06:19 4.17 +0.05 (+1.21%) 170 12,470 0.48 (%)
11:04:33 4.14 +0.02 (+0.49%) 250 12,300 0.7 (%)
10:52:02 4.14 +0.02 (+0.49%) 200 12,050 0.56 (%)
10:48:38 4.14 +0.02 (+0.49%) 10 11,850 0.03 (%)
10:47:14 4.14 +0.02 (+0.49%) 190 11,840 0.53 (%)
10:46:33 4.14 +0.02 (+0.49%) 350 11,650 0.98 (%)
10:42:39 4.18 +0.06 (+1.46%) 50 11,300 0.14 (%)
10:41:47 4.18 +0.06 (+1.46%) 10 11,250 0.03 (%)
10:41:20 4.18 +0.06 (+1.46%) 290 11,240 0.81 (%)
10:34:48 4.14 +0.02 (+0.49%) 60 10,950 0.17 (%)
10:32:10 4.17 +0.05 (+1.21%) 40 10,890 0.11 (%)
10:31:59 4.17 +0.05 (+1.21%) 40 10,850 0.11 (%)
10:27:40 4.17 +0.05 (+1.21%) 20 10,810 0.06 (%)
10:25:55 4.14 +0.02 (+0.49%) 200 10,790 0.56 (%)
10:18:10 4.13 +0.01 (+0.24%) 100 10,590 0.28 (%)
10:17:11 4.12 0.00 (0.00%) 130 10,490 0.36 (%)
10:13:35 4.13 +0.01 (+0.24%) 40 10,360 0.11 (%)
10:10:15 4.14 +0.02 (+0.49%) 50 10,320 0.14 (%)
10:07:33 4.14 +0.02 (+0.49%) 200 10,270 0.56 (%)
10:06:46 4.15 +0.03 (+0.73%) 10 10,070 0.03 (%)
10:04:51 4.15 +0.03 (+0.73%) 500 10,060 1.4 (%)
10:03:30 4.15 +0.03 (+0.73%) 10 9,560 0.03 (%)
10:01:57 4.15 +0.03 (+0.73%) 740 9,550 2.07 (%)
10:00:20 4.16 +0.04 (+0.97%) 260 8,810 0.73 (%)
09:58:49 4.20 +0.08 (+1.94%) 80 8,550 0.22 (%)
09:57:42 4.20 +0.08 (+1.94%) 120 8,470 0.34 (%)
09:53:23 4.20 +0.08 (+1.94%) 100 8,350 0.28 (%)
09:51:24 4.20 +0.08 (+1.94%) 80 8,250 0.22 (%)
09:45:31 4.22 +0.10 (+2.43%) 20 8,170 0.06 (%)
09:45:06 4.22 +0.10 (+2.43%) 10 8,150 0.03 (%)
09:45:00 4.20 +0.08 (+1.94%) 990 8,140 2.77 (%)
09:43:36 4.20 +0.08 (+1.94%) 10 7,150 0.03 (%)
09:43:27 4.20 +0.08 (+1.94%) 230 7,140 0.64 (%)
09:43:20 4.20 +0.08 (+1.94%) 100 6,910 0.28 (%)
09:43:04 4.20 +0.08 (+1.94%) 80 6,810 0.22 (%)
09:42:40 4.20 +0.08 (+1.94%) 100 6,730 0.28 (%)
09:42:04 4.22 +0.10 (+2.43%) 10 6,630 0.03 (%)
09:40:30 4.16 +0.04 (+0.97%) 860 6,620 2.41 (%)
09:39:29 4.16 +0.04 (+0.97%) 3,000 5,760 8.4 (%)
09:39:17 4.17 +0.05 (+1.21%) 70 2,760 0.2 (%)
09:38:02 4.17 +0.05 (+1.21%) 100 2,690 0.28 (%)
09:37:37 4.17 +0.05 (+1.21%) 20 2,590 0.06 (%)
09:36:23 4.17 +0.05 (+1.21%) 30 2,570 0.08 (%)
09:34:04 4.17 +0.05 (+1.21%) 600 2,540 1.68 (%)
09:30:20 4.20 +0.08 (+1.94%) 20 1,940 0.06 (%)
09:28:51 4.16 +0.04 (+0.97%) 50 1,920 0.14 (%)
09:22:33 4.24 +0.12 (+2.91%) 100 1,870 0.28 (%)
09:21:49 4.24 +0.12 (+2.91%) 20 1,770 0.06 (%)
09:17:47 4.25 +0.13 (+3.16%) 500 1,750 1.4 (%)
09:15:57 4.12 0.00 (0.00%) 30 1,250 0.08 (%)
09:15:15 4.25 +0.13 (+3.16%) 1,220 1,220 3.41 (%)

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.