TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HMC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 30.35 Max: 30.95 Min: 30.00 Mở cửa: 30.40
Đóng cửa: 30.70 +0.3 (+1.15%) Tổng khối lượng: 22,800

Tổng hợp

Giá Khối lượng Tỷ trọng
30.00 730 3.2 (%)
30.35 410 1.8 (%)
30.40 4,250 18.64 (%)
30.45 3,880 17.02 (%)
30.50 4,400 19.3 (%)
30.55 750 3.29 (%)
30.60 2,670 11.71 (%)
30.65 200 0.88 (%)
30.70 200 0.88 (%)
30.75 40 0.18 (%)
30.80 4,690 20.57 (%)
30.90 490 2.15 (%)
30.95 90 0.39 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:12 30.70 +0.35 (+1.15%) 200 22,800 0.88 (%)
14:29:10 30.75 +0.40 (+1.32%) 10 22,600 0.04 (%)
14:28:54 30.60 +0.25 (+0.82%) 30 22,590 0.13 (%)
14:24:53 30.60 +0.25 (+0.82%) 100 22,560 0.44 (%)
14:23:04 30.60 +0.25 (+0.82%) 50 22,460 0.22 (%)
14:22:51 30.60 +0.25 (+0.82%) 300 22,410 1.32 (%)
14:15:26 30.60 +0.25 (+0.82%) 20 22,110 0.09 (%)
14:13:01 30.60 +0.25 (+0.82%) 50 22,090 0.22 (%)
14:12:35 30.60 +0.25 (+0.82%) 160 22,040 0.7 (%)
14:12:30 30.60 +0.25 (+0.82%) 340 21,880 1.49 (%)
14:11:57 30.60 +0.25 (+0.82%) 100 21,540 0.44 (%)
14:10:06 30.75 +0.40 (+1.32%) 30 21,440 0.13 (%)
14:09:24 30.80 +0.45 (+1.48%) 960 21,410 4.21 (%)
14:09:06 30.80 +0.45 (+1.48%) 200 20,450 0.88 (%)
14:08:38 30.80 +0.45 (+1.48%) 50 20,250 0.22 (%)
14:08:32 30.80 +0.45 (+1.48%) 200 20,200 0.88 (%)
14:08:18 30.80 +0.45 (+1.48%) 60 20,000 0.26 (%)
14:07:33 30.80 +0.45 (+1.48%) 50 19,940 0.22 (%)
14:07:26 30.80 +0.45 (+1.48%) 200 19,890 0.88 (%)
14:06:10 30.80 +0.45 (+1.48%) 110 19,690 0.48 (%)
14:05:12 30.80 +0.45 (+1.48%) 20 19,580 0.09 (%)
14:05:10 30.80 +0.45 (+1.48%) 200 19,560 0.88 (%)
14:05:06 30.80 +0.45 (+1.48%) 400 19,360 1.75 (%)
14:04:48 30.80 +0.45 (+1.48%) 100 18,960 0.44 (%)
14:03:19 30.80 +0.45 (+1.48%) 60 18,860 0.26 (%)
14:00:33 30.90 +0.55 (+1.81%) 40 18,800 0.18 (%)
13:58:29 30.90 +0.55 (+1.81%) 20 18,760 0.09 (%)
13:57:16 30.90 +0.55 (+1.81%) 10 18,740 0.04 (%)
13:56:57 30.90 +0.55 (+1.81%) 20 18,730 0.09 (%)
13:56:08 30.90 +0.55 (+1.81%) 30 18,710 0.13 (%)
13:54:49 30.95 +0.60 (+1.98%) 20 18,680 0.09 (%)
13:53:54 30.90 +0.55 (+1.81%) 30 18,660 0.13 (%)
13:53:53 30.90 +0.55 (+1.81%) 20 18,630 0.09 (%)
13:53:48 30.90 +0.55 (+1.81%) 10 18,610 0.04 (%)
13:53:27 30.90 +0.55 (+1.81%) 120 18,600 0.53 (%)
13:52:58 30.90 +0.55 (+1.81%) 70 18,480 0.31 (%)
13:49:33 30.90 +0.55 (+1.81%) 70 18,410 0.31 (%)
13:48:51 30.80 +0.45 (+1.48%) 70 18,340 0.31 (%)
13:46:28 30.80 +0.45 (+1.48%) 30 18,270 0.13 (%)
13:45:04 30.80 +0.45 (+1.48%) 50 18,240 0.22 (%)
13:44:18 30.80 +0.45 (+1.48%) 30 18,190 0.13 (%)
13:41:00 30.95 +0.60 (+1.98%) 20 18,160 0.09 (%)
13:39:39 30.95 +0.60 (+1.98%) 10 18,140 0.04 (%)
13:39:38 30.80 +0.45 (+1.48%) 30 18,130 0.13 (%)
13:39:29 30.95 +0.60 (+1.98%) 40 18,100 0.18 (%)
13:39:21 30.90 +0.55 (+1.81%) 50 18,060 0.22 (%)
13:39:08 30.80 +0.45 (+1.48%) 570 18,010 2.5 (%)
13:37:33 30.80 +0.45 (+1.48%) 300 17,440 1.32 (%)
13:37:07 30.80 +0.45 (+1.48%) 1,000 17,140 4.39 (%)
13:37:05 30.65 +0.30 (+0.99%) 10 16,140 0.04 (%)
13:36:51 30.65 +0.30 (+0.99%) 190 16,130 0.83 (%)
13:36:42 30.60 +0.25 (+0.82%) 500 15,940 2.19 (%)
13:35:56 30.60 +0.25 (+0.82%) 80 15,440 0.35 (%)
13:35:22 30.60 +0.25 (+0.82%) 20 15,360 0.09 (%)
13:35:10 30.60 +0.25 (+0.82%) 60 15,340 0.26 (%)
13:35:04 30.60 +0.25 (+0.82%) 150 15,280 0.66 (%)
13:35:03 30.60 +0.25 (+0.82%) 130 15,130 0.57 (%)
13:33:35 30.60 +0.25 (+0.82%) 510 15,000 2.24 (%)
13:32:13 30.60 +0.25 (+0.82%) 30 14,490 0.13 (%)
13:29:24 30.55 +0.20 (+0.66%) 250 14,460 1.1 (%)
13:28:49 30.50 +0.15 (+0.49%) 100 14,210 0.44 (%)
13:28:36 30.50 +0.15 (+0.49%) 830 14,110 3.64 (%)
13:28:13 30.50 +0.15 (+0.49%) 10 13,280 0.04 (%)
13:21:20 30.50 +0.15 (+0.49%) 70 13,270 0.31 (%)
13:20:52 30.50 +0.15 (+0.49%) 50 13,200 0.22 (%)
13:20:43 30.50 +0.15 (+0.49%) 40 13,150 0.18 (%)
13:20:35 30.50 +0.15 (+0.49%) 10 13,110 0.04 (%)
13:20:22 30.50 +0.15 (+0.49%) 50 13,100 0.22 (%)
13:20:00 30.50 +0.15 (+0.49%) 30 13,050 0.13 (%)
13:17:37 30.45 +0.10 (+0.33%) 300 13,020 1.32 (%)
13:17:06 30.45 +0.10 (+0.33%) 50 12,720 0.22 (%)
13:16:55 30.45 +0.10 (+0.33%) 80 12,670 0.35 (%)
13:16:36 30.45 +0.10 (+0.33%) 120 12,590 0.53 (%)
13:15:59 30.45 +0.10 (+0.33%) 130 12,470 0.57 (%)
13:14:10 30.45 +0.10 (+0.33%) 30 12,340 0.13 (%)
13:12:53 30.40 +0.05 (+0.16%) 80 12,310 0.35 (%)
13:12:26 30.40 +0.05 (+0.16%) 210 12,230 0.92 (%)
13:09:55 30.45 +0.10 (+0.33%) 10 12,020 0.04 (%)
13:08:44 30.45 +0.10 (+0.33%) 90 12,010 0.39 (%)
13:07:51 30.45 +0.10 (+0.33%) 10 11,920 0.04 (%)
13:07:43 30.45 +0.10 (+0.33%) 40 11,910 0.18 (%)
13:07:31 30.45 +0.10 (+0.33%) 150 11,870 0.66 (%)
13:07:24 30.45 +0.10 (+0.33%) 10 11,720 0.04 (%)
13:07:01 30.40 +0.05 (+0.16%) 100 11,710 0.44 (%)
13:06:46 30.35 0.00 (0.00%) 10 11,610 0.04 (%)
13:06:38 30.40 +0.05 (+0.16%) 20 11,600 0.09 (%)
13:06:22 30.40 +0.05 (+0.16%) 150 11,580 0.66 (%)
13:00:43 30.40 +0.05 (+0.16%) 30 11,430 0.13 (%)
13:00:34 30.35 0.00 (0.00%) 300 11,400 1.32 (%)
13:00:16 30.40 +0.05 (+0.16%) 150 11,100 0.66 (%)
11:20:58 30.45 +0.10 (+0.33%) 520 10,950 2.28 (%)
11:20:10 30.45 +0.10 (+0.33%) 140 10,430 0.61 (%)
11:19:30 30.45 +0.10 (+0.33%) 70 10,290 0.31 (%)
11:15:51 30.45 +0.10 (+0.33%) 150 10,220 0.66 (%)
11:13:39 30.40 +0.05 (+0.16%) 60 10,070 0.26 (%)
11:13:35 30.45 +0.10 (+0.33%) 350 10,010 1.54 (%)
11:02:03 30.40 +0.05 (+0.16%) 50 9,660 0.22 (%)
10:59:21 30.45 +0.10 (+0.33%) 200 9,610 0.88 (%)
10:53:57 30.40 +0.05 (+0.16%) 20 9,410 0.09 (%)
10:53:46 30.40 +0.05 (+0.16%) 40 9,390 0.18 (%)
10:53:27 30.40 +0.05 (+0.16%) 70 9,350 0.31 (%)
10:52:33 30.40 +0.05 (+0.16%) 10 9,280 0.04 (%)
10:50:00 30.40 +0.05 (+0.16%) 100 9,270 0.44 (%)
10:49:08 30.45 +0.10 (+0.33%) 240 9,170 1.05 (%)
10:47:36 30.40 +0.05 (+0.16%) 250 8,930 1.1 (%)
10:47:30 30.40 +0.05 (+0.16%) 100 8,680 0.44 (%)
10:46:41 30.45 +0.10 (+0.33%) 200 8,580 0.88 (%)
10:46:20 30.40 +0.05 (+0.16%) 500 8,380 2.19 (%)
10:46:13 30.45 +0.10 (+0.33%) 200 7,880 0.88 (%)
10:45:28 30.45 +0.10 (+0.33%) 60 7,680 0.26 (%)
10:44:51 30.45 +0.10 (+0.33%) 40 7,620 0.18 (%)
10:44:03 30.50 +0.15 (+0.49%) 320 7,580 1.4 (%)
10:43:18 30.50 +0.15 (+0.49%) 520 7,260 2.28 (%)
10:42:06 30.40 +0.05 (+0.16%) 500 6,740 2.19 (%)
10:40:22 30.45 +0.10 (+0.33%) 200 6,240 0.88 (%)
10:39:57 30.50 +0.15 (+0.49%) 10 6,040 0.04 (%)
10:35:45 30.50 +0.15 (+0.49%) 200 6,030 0.88 (%)
10:35:18 30.50 +0.15 (+0.49%) 40 5,830 0.18 (%)
10:34:17 30.50 +0.15 (+0.49%) 500 5,790 2.19 (%)
10:29:23 30.35 0.00 (0.00%) 100 5,290 0.44 (%)
10:27:46 30.40 +0.05 (+0.16%) 300 5,190 1.32 (%)
10:26:54 30.40 +0.05 (+0.16%) 500 4,890 2.19 (%)
10:23:29 30.40 +0.05 (+0.16%) 200 4,390 0.88 (%)
10:19:44 30.45 +0.10 (+0.33%) 20 4,190 0.09 (%)
10:13:34 30.45 +0.10 (+0.33%) 40 4,170 0.18 (%)
10:12:54 30.40 +0.05 (+0.16%) 20 4,130 0.09 (%)
10:11:56 30.40 +0.05 (+0.16%) 220 4,110 0.96 (%)
10:11:03 30.45 +0.10 (+0.33%) 160 3,890 0.7 (%)
10:09:37 30.45 +0.10 (+0.33%) 40 3,730 0.18 (%)
10:07:55 30.50 +0.15 (+0.49%) 10 3,690 0.04 (%)
10:07:49 30.45 +0.10 (+0.33%) 30 3,680 0.13 (%)
10:06:41 30.50 +0.15 (+0.49%) 20 3,650 0.09 (%)
10:05:46 30.45 +0.10 (+0.33%) 200 3,630 0.88 (%)
09:57:50 30.50 +0.15 (+0.49%) 510 3,430 2.24 (%)
09:54:00 30.50 +0.15 (+0.49%) 20 2,920 0.09 (%)
09:51:17 30.50 +0.15 (+0.49%) 180 2,900 0.79 (%)
09:50:15 30.50 +0.15 (+0.49%) 100 2,720 0.44 (%)
09:49:34 30.50 +0.15 (+0.49%) 10 2,620 0.04 (%)
09:47:14 30.50 +0.15 (+0.49%) 100 2,610 0.44 (%)
09:46:08 30.50 +0.15 (+0.49%) 150 2,510 0.66 (%)
09:45:26 30.00 -0.35 (-1.15%) 730 2,360 3.2 (%)
09:43:59 30.55 +0.20 (+0.66%) 150 1,630 0.66 (%)
09:42:01 30.55 +0.20 (+0.66%) 150 1,480 0.66 (%)
09:40:17 30.55 +0.20 (+0.66%) 100 1,330 0.44 (%)
09:38:04 30.55 +0.20 (+0.66%) 100 1,230 0.44 (%)
09:37:24 30.50 +0.15 (+0.49%) 70 1,130 0.31 (%)
09:35:25 30.50 +0.15 (+0.49%) 110 1,060 0.48 (%)
09:34:16 30.50 +0.15 (+0.49%) 20 950 0.09 (%)
09:34:05 30.50 +0.15 (+0.49%) 30 930 0.13 (%)
09:33:59 30.50 +0.15 (+0.49%) 10 900 0.04 (%)
09:33:53 30.50 +0.15 (+0.49%) 130 890 0.57 (%)
09:31:53 30.50 +0.15 (+0.49%) 10 760 0.04 (%)
09:27:26 30.60 +0.25 (+0.82%) 40 750 0.18 (%)
09:25:02 30.50 +0.15 (+0.49%) 140 710 0.61 (%)
09:24:17 30.40 +0.05 (+0.16%) 30 570 0.13 (%)
09:24:10 30.40 +0.05 (+0.16%) 50 540 0.22 (%)
09:23:07 30.40 +0.05 (+0.16%) 10 490 0.04 (%)
09:21:00 30.40 +0.05 (+0.16%) 160 480 0.7 (%)
09:19:08 30.40 +0.05 (+0.16%) 140 320 0.61 (%)
09:18:42 30.40 +0.05 (+0.16%) 100 180 0.44 (%)
09:18:14 30.40 +0.05 (+0.16%) 20 80 0.09 (%)
09:17:29 30.40 +0.05 (+0.16%) 10 60 0.04 (%)
09:17:10 30.40 +0.05 (+0.16%) 20 50 0.09 (%)
09:15:07 30.40 +0.05 (+0.16%) 30 30 0.13 (%)

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