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: 35.20 Max: 35.50 Min: 34.25 Mở cửa: 35.20
Đóng cửa: 35.00 -0.2 (-0.57%) Tổng khối lượng: 34,420

Tổng hợp

Giá Khối lượng Tỷ trọng
34.25 360 1.05 (%)
34.30 970 2.82 (%)
34.35 1,240 3.6 (%)
34.40 1,790 5.2 (%)
34.45 590 1.71 (%)
34.50 3,690 10.72 (%)
34.55 360 1.05 (%)
34.60 4,580 13.31 (%)
34.65 2,800 8.13 (%)
34.70 2,420 7.03 (%)
34.75 510 1.48 (%)
34.80 3,400 9.88 (%)
34.85 1,030 2.99 (%)
34.90 520 1.51 (%)
35.00 3,400 9.88 (%)
35.05 1,130 3.28 (%)
35.10 1,970 5.72 (%)
35.20 620 1.8 (%)
35.25 700 2.03 (%)
35.30 1,920 5.58 (%)
35.40 400 1.16 (%)
35.50 20 0.06 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:10 35.00 -0.20 (-0.57%) 1,470 34,420 4.27 (%)
14:29:21 34.80 -0.40 (-1.14%) 450 32,950 1.31 (%)
14:28:23 34.60 -0.60 (-1.70%) 10 32,500 0.03 (%)
14:26:44 34.50 -0.70 (-1.99%) 90 32,490 0.26 (%)
14:26:09 34.50 -0.70 (-1.99%) 10 32,400 0.03 (%)
14:25:13 34.60 -0.60 (-1.70%) 190 32,390 0.55 (%)
14:25:12 34.50 -0.70 (-1.99%) 40 32,200 0.12 (%)
14:24:55 34.50 -0.70 (-1.99%) 10 32,160 0.03 (%)
14:24:46 34.50 -0.70 (-1.99%) 270 32,150 0.78 (%)
14:23:38 34.50 -0.70 (-1.99%) 10 31,880 0.03 (%)
14:23:13 34.45 -0.75 (-2.13%) 20 31,870 0.06 (%)
14:22:55 34.45 -0.75 (-2.13%) 100 31,850 0.29 (%)
14:22:45 34.45 -0.75 (-2.13%) 200 31,750 0.58 (%)
14:22:40 34.50 -0.70 (-1.99%) 100 31,550 0.29 (%)
14:22:27 34.45 -0.75 (-2.13%) 80 31,450 0.23 (%)
14:21:52 34.50 -0.70 (-1.99%) 100 31,370 0.29 (%)
14:21:17 34.45 -0.75 (-2.13%) 100 31,270 0.29 (%)
14:20:59 34.50 -0.70 (-1.99%) 70 31,170 0.2 (%)
14:19:53 34.50 -0.70 (-1.99%) 30 31,100 0.09 (%)
14:19:06 34.50 -0.70 (-1.99%) 10 31,070 0.03 (%)
14:15:09 34.45 -0.75 (-2.13%) 40 31,060 0.12 (%)
14:15:05 34.50 -0.70 (-1.99%) 80 31,020 0.23 (%)
14:13:24 34.45 -0.75 (-2.13%) 50 30,940 0.15 (%)
14:13:01 34.35 -0.85 (-2.41%) 50 30,890 0.15 (%)
14:13:00 34.40 -0.80 (-2.27%) 110 30,840 0.32 (%)
14:12:54 34.40 -0.80 (-2.27%) 10 30,730 0.03 (%)
14:12:27 34.40 -0.80 (-2.27%) 130 30,720 0.38 (%)
14:08:15 34.35 -0.85 (-2.41%) 70 30,590 0.2 (%)
14:08:07 34.30 -0.90 (-2.56%) 30 30,520 0.09 (%)
14:07:59 34.30 -0.90 (-2.56%) 150 30,490 0.44 (%)
14:07:40 34.30 -0.90 (-2.56%) 300 30,340 0.87 (%)
14:07:10 34.30 -0.90 (-2.56%) 10 30,040 0.03 (%)
14:06:44 34.30 -0.90 (-2.56%) 50 30,030 0.15 (%)
14:06:03 34.25 -0.95 (-2.70%) 50 29,980 0.15 (%)
14:06:02 34.25 -0.95 (-2.70%) 200 29,930 0.58 (%)
14:05:48 34.25 -0.95 (-2.70%) 70 29,730 0.2 (%)
14:05:13 34.25 -0.95 (-2.70%) 40 29,660 0.12 (%)
14:05:03 34.30 -0.90 (-2.56%) 30 29,620 0.09 (%)
14:04:38 34.30 -0.90 (-2.56%) 10 29,590 0.03 (%)
14:04:34 34.30 -0.90 (-2.56%) 150 29,580 0.44 (%)
14:04:00 34.30 -0.90 (-2.56%) 100 29,430 0.29 (%)
14:03:53 34.30 -0.90 (-2.56%) 90 29,330 0.26 (%)
14:03:51 34.30 -0.90 (-2.56%) 50 29,240 0.15 (%)
14:03:43 34.35 -0.85 (-2.41%) 430 29,190 1.25 (%)
14:03:26 34.40 -0.80 (-2.27%) 20 28,760 0.06 (%)
14:03:18 34.40 -0.80 (-2.27%) 30 28,740 0.09 (%)
14:03:16 34.40 -0.80 (-2.27%) 60 28,710 0.17 (%)
14:02:47 34.40 -0.80 (-2.27%) 60 28,650 0.17 (%)
14:02:45 34.35 -0.85 (-2.41%) 50 28,590 0.15 (%)
14:02:43 34.35 -0.85 (-2.41%) 120 28,540 0.35 (%)
14:02:10 34.40 -0.80 (-2.27%) 10 28,420 0.03 (%)
14:01:54 34.40 -0.80 (-2.27%) 130 28,410 0.38 (%)
13:59:39 34.40 -0.80 (-2.27%) 160 28,280 0.46 (%)
13:58:19 34.40 -0.80 (-2.27%) 40 28,120 0.12 (%)
13:57:52 34.40 -0.80 (-2.27%) 100 28,080 0.29 (%)
13:57:31 34.35 -0.85 (-2.41%) 20 27,980 0.06 (%)
13:57:14 34.35 -0.85 (-2.41%) 500 27,960 1.45 (%)
13:57:09 34.40 -0.80 (-2.27%) 10 27,460 0.03 (%)
13:57:05 34.40 -0.80 (-2.27%) 50 27,450 0.15 (%)
13:57:02 34.40 -0.80 (-2.27%) 100 27,400 0.29 (%)
13:56:56 34.40 -0.80 (-2.27%) 130 27,300 0.38 (%)
13:56:51 34.40 -0.80 (-2.27%) 140 27,170 0.41 (%)
13:56:24 34.40 -0.80 (-2.27%) 500 27,030 1.45 (%)
13:55:54 34.50 -0.70 (-1.99%) 150 26,530 0.44 (%)
13:55:30 34.50 -0.70 (-1.99%) 270 26,380 0.78 (%)
13:53:23 34.50 -0.70 (-1.99%) 300 26,110 0.87 (%)
13:53:17 34.50 -0.70 (-1.99%) 1,000 25,810 2.91 (%)
13:52:52 34.55 -0.65 (-1.85%) 30 24,810 0.09 (%)
13:52:08 34.55 -0.65 (-1.85%) 70 24,780 0.2 (%)
13:52:03 34.55 -0.65 (-1.85%) 30 24,710 0.09 (%)
13:51:47 34.55 -0.65 (-1.85%) 10 24,680 0.03 (%)
13:51:40 34.55 -0.65 (-1.85%) 20 24,670 0.06 (%)
13:51:28 34.55 -0.65 (-1.85%) 100 24,650 0.29 (%)
13:50:56 34.60 -0.60 (-1.70%) 80 24,550 0.23 (%)
13:50:42 34.60 -0.60 (-1.70%) 400 24,470 1.16 (%)
13:50:02 34.65 -0.55 (-1.56%) 60 24,070 0.17 (%)
13:48:13 34.75 -0.45 (-1.28%) 10 24,010 0.03 (%)
13:43:43 34.80 -0.40 (-1.14%) 300 24,000 0.87 (%)
13:42:56 34.80 -0.40 (-1.14%) 140 23,700 0.41 (%)
13:42:26 34.75 -0.45 (-1.28%) 250 23,560 0.73 (%)
13:41:43 34.65 -0.55 (-1.56%) 20 23,310 0.06 (%)
13:41:26 34.65 -0.55 (-1.56%) 130 23,290 0.38 (%)
13:41:13 34.65 -0.55 (-1.56%) 100 23,160 0.29 (%)
13:40:15 34.50 -0.70 (-1.99%) 10 23,060 0.03 (%)
13:40:10 34.60 -0.60 (-1.70%) 50 23,050 0.15 (%)
13:39:42 34.50 -0.70 (-1.99%) 280 23,000 0.81 (%)
13:39:08 34.50 -0.70 (-1.99%) 860 22,720 2.5 (%)
13:39:07 34.55 -0.65 (-1.85%) 100 21,860 0.29 (%)
13:39:02 34.60 -0.60 (-1.70%) 10 21,760 0.03 (%)
13:38:55 34.60 -0.60 (-1.70%) 500 21,750 1.45 (%)
13:38:20 34.75 -0.45 (-1.28%) 10 21,250 0.03 (%)
13:37:23 34.60 -0.60 (-1.70%) 2,020 21,240 5.87 (%)
13:32:21 34.75 -0.45 (-1.28%) 20 19,220 0.06 (%)
13:27:51 34.70 -0.50 (-1.42%) 80 19,200 0.23 (%)
13:26:57 34.70 -0.50 (-1.42%) 50 19,120 0.15 (%)
13:25:42 34.70 -0.50 (-1.42%) 60 19,070 0.17 (%)
13:24:27 34.70 -0.50 (-1.42%) 350 19,010 1.02 (%)
13:16:48 34.80 -0.40 (-1.14%) 10 18,660 0.03 (%)
13:16:17 34.80 -0.40 (-1.14%) 130 18,650 0.38 (%)
13:14:22 34.80 -0.40 (-1.14%) 10 18,520 0.03 (%)
13:12:37 34.80 -0.40 (-1.14%) 60 18,510 0.17 (%)
13:11:44 34.70 -0.50 (-1.42%) 40 18,450 0.12 (%)
13:11:29 34.70 -0.50 (-1.42%) 30 18,410 0.09 (%)
13:11:27 34.70 -0.50 (-1.42%) 70 18,380 0.2 (%)
13:09:53 34.80 -0.40 (-1.14%) 70 18,310 0.2 (%)
13:09:19 34.80 -0.40 (-1.14%) 10 18,240 0.03 (%)
13:08:40 34.80 -0.40 (-1.14%) 100 18,230 0.29 (%)
13:08:36 34.70 -0.50 (-1.42%) 30 18,130 0.09 (%)
13:07:30 34.70 -0.50 (-1.42%) 10 18,100 0.03 (%)
13:07:22 34.70 -0.50 (-1.42%) 20 18,090 0.06 (%)
13:03:03 34.75 -0.45 (-1.28%) 10 18,070 0.03 (%)
13:01:08 34.70 -0.50 (-1.42%) 70 18,060 0.2 (%)
13:01:00 34.75 -0.45 (-1.28%) 30 17,990 0.09 (%)
13:00:58 34.70 -0.50 (-1.42%) 50 17,960 0.15 (%)
13:00:53 34.75 -0.45 (-1.28%) 10 17,910 0.03 (%)
13:00:31 34.75 -0.45 (-1.28%) 20 17,900 0.06 (%)
11:27:26 34.75 -0.45 (-1.28%) 50 17,880 0.15 (%)
11:27:13 34.80 -0.40 (-1.14%) 100 17,830 0.29 (%)
11:26:45 34.80 -0.40 (-1.14%) 50 17,730 0.15 (%)
11:22:26 34.80 -0.40 (-1.14%) 10 17,680 0.03 (%)
11:22:11 34.80 -0.40 (-1.14%) 30 17,670 0.09 (%)
11:21:27 34.80 -0.40 (-1.14%) 100 17,640 0.29 (%)
11:18:38 34.75 -0.45 (-1.28%) 100 17,540 0.29 (%)
11:17:32 34.70 -0.50 (-1.42%) 50 17,440 0.15 (%)
11:16:35 34.70 -0.50 (-1.42%) 100 17,390 0.29 (%)
11:14:45 34.70 -0.50 (-1.42%) 40 17,290 0.12 (%)
11:14:16 34.70 -0.50 (-1.42%) 50 17,250 0.15 (%)
11:13:54 34.70 -0.50 (-1.42%) 10 17,200 0.03 (%)
11:11:20 34.60 -0.60 (-1.70%) 200 17,190 0.58 (%)
11:09:49 34.65 -0.55 (-1.56%) 120 16,990 0.35 (%)
11:08:40 34.65 -0.55 (-1.56%) 20 16,870 0.06 (%)
11:08:27 34.65 -0.55 (-1.56%) 10 16,850 0.03 (%)
11:08:23 34.60 -0.60 (-1.70%) 210 16,840 0.61 (%)
11:06:29 34.65 -0.55 (-1.56%) 90 16,630 0.26 (%)
11:05:43 34.65 -0.55 (-1.56%) 50 16,540 0.15 (%)
11:04:48 34.65 -0.55 (-1.56%) 300 16,490 0.87 (%)
11:04:14 34.70 -0.50 (-1.42%) 70 16,190 0.2 (%)
11:03:13 34.70 -0.50 (-1.42%) 10 16,120 0.03 (%)
11:02:51 34.70 -0.50 (-1.42%) 30 16,110 0.09 (%)
11:01:46 34.70 -0.50 (-1.42%) 50 16,080 0.15 (%)
11:01:27 34.65 -0.55 (-1.56%) 160 16,030 0.46 (%)
11:01:00 34.70 -0.50 (-1.42%) 40 15,870 0.12 (%)
10:56:19 34.65 -0.55 (-1.56%) 60 15,830 0.17 (%)
10:56:07 34.80 -0.40 (-1.14%) 90 15,770 0.26 (%)
10:55:35 34.80 -0.40 (-1.14%) 20 15,680 0.06 (%)
10:55:23 34.80 -0.40 (-1.14%) 70 15,660 0.2 (%)
10:55:07 34.80 -0.40 (-1.14%) 10 15,590 0.03 (%)
10:54:14 34.80 -0.40 (-1.14%) 140 15,580 0.41 (%)
10:53:44 34.80 -0.40 (-1.14%) 10 15,440 0.03 (%)
10:53:03 34.65 -0.55 (-1.56%) 100 15,430 0.29 (%)
10:52:47 34.65 -0.55 (-1.56%) 40 15,330 0.12 (%)
10:52:41 34.65 -0.55 (-1.56%) 150 15,290 0.44 (%)
10:52:08 34.65 -0.55 (-1.56%) 60 15,140 0.17 (%)
10:51:49 34.65 -0.55 (-1.56%) 30 15,080 0.09 (%)
10:50:51 34.60 -0.60 (-1.70%) 910 15,050 2.64 (%)
10:50:16 34.70 -0.50 (-1.42%) 70 14,140 0.2 (%)
10:50:06 34.65 -0.55 (-1.56%) 920 14,070 2.67 (%)
10:50:05 34.65 -0.55 (-1.56%) 80 13,150 0.23 (%)
10:50:04 34.70 -0.50 (-1.42%) 20 13,070 0.06 (%)
10:49:42 34.70 -0.50 (-1.42%) 110 13,050 0.32 (%)
10:49:35 34.70 -0.50 (-1.42%) 10 12,940 0.03 (%)
10:49:25 34.70 -0.50 (-1.42%) 100 12,930 0.29 (%)
10:49:21 34.70 -0.50 (-1.42%) 750 12,830 2.18 (%)
10:49:05 34.85 -0.35 (-0.99%) 90 12,080 0.26 (%)
10:48:25 34.80 -0.40 (-1.14%) 400 11,990 1.16 (%)
10:46:47 34.80 -0.40 (-1.14%) 100 11,590 0.29 (%)
10:44:15 34.85 -0.35 (-0.99%) 90 11,490 0.26 (%)
10:42:35 34.85 -0.35 (-0.99%) 140 11,400 0.41 (%)
10:41:51 34.85 -0.35 (-0.99%) 100 11,260 0.29 (%)
10:41:41 34.80 -0.40 (-1.14%) 20 11,160 0.06 (%)
10:41:33 34.80 -0.40 (-1.14%) 750 11,140 2.18 (%)
10:41:07 34.85 -0.35 (-0.99%) 10 10,390 0.03 (%)
10:40:52 34.85 -0.35 (-0.99%) 20 10,380 0.06 (%)
10:40:51 34.85 -0.35 (-0.99%) 10 10,360 0.03 (%)
10:40:29 34.85 -0.35 (-0.99%) 20 10,350 0.06 (%)
10:40:14 34.85 -0.35 (-0.99%) 100 10,330 0.29 (%)
10:40:07 34.85 -0.35 (-0.99%) 200 10,230 0.58 (%)
10:38:46 34.85 -0.35 (-0.99%) 10 10,030 0.03 (%)
10:38:30 34.85 -0.35 (-0.99%) 130 10,020 0.38 (%)
10:37:54 34.85 -0.35 (-0.99%) 10 9,890 0.03 (%)
10:37:18 34.85 -0.35 (-0.99%) 30 9,880 0.09 (%)
10:37:03 34.85 -0.35 (-0.99%) 40 9,850 0.12 (%)
10:36:28 34.85 -0.35 (-0.99%) 30 9,810 0.09 (%)
10:35:59 34.80 -0.40 (-1.14%) 50 9,780 0.15 (%)
10:34:58 34.70 -0.50 (-1.42%) 50 9,730 0.15 (%)
10:34:34 34.80 -0.40 (-1.14%) 30 9,680 0.09 (%)
10:34:25 34.80 -0.40 (-1.14%) 50 9,650 0.15 (%)
10:34:17 34.80 -0.40 (-1.14%) 30 9,600 0.09 (%)
10:33:58 34.80 -0.40 (-1.14%) 10 9,570 0.03 (%)
10:32:47 34.80 -0.40 (-1.14%) 50 9,560 0.15 (%)
10:32:14 34.90 -0.30 (-0.85%) 30 9,510 0.09 (%)
10:31:57 34.90 -0.30 (-0.85%) 70 9,480 0.2 (%)
10:31:39 34.90 -0.30 (-0.85%) 10 9,410 0.03 (%)
10:31:21 34.90 -0.30 (-0.85%) 20 9,400 0.06 (%)
10:30:01 34.90 -0.30 (-0.85%) 200 9,380 0.58 (%)
10:26:37 35.00 -0.20 (-0.57%) 10 9,180 0.03 (%)
10:26:10 35.00 -0.20 (-0.57%) 180 9,170 0.52 (%)
10:25:59 34.90 -0.30 (-0.85%) 190 8,990 0.55 (%)
10:25:42 35.00 -0.20 (-0.57%) 70 8,800 0.2 (%)
10:22:14 35.00 -0.20 (-0.57%) 50 8,730 0.15 (%)
10:20:37 35.00 -0.20 (-0.57%) 30 8,680 0.09 (%)
10:19:28 35.00 -0.20 (-0.57%) 20 8,650 0.06 (%)
10:19:12 35.00 -0.20 (-0.57%) 40 8,630 0.12 (%)
10:18:52 35.00 -0.20 (-0.57%) 30 8,590 0.09 (%)
10:18:36 35.00 -0.20 (-0.57%) 20 8,560 0.06 (%)
10:18:32 35.00 -0.20 (-0.57%) 50 8,540 0.15 (%)
10:18:27 35.00 -0.20 (-0.57%) 30 8,490 0.09 (%)
10:18:26 35.00 -0.20 (-0.57%) 20 8,460 0.06 (%)
10:18:25 35.00 -0.20 (-0.57%) 10 8,440 0.03 (%)
10:18:13 35.00 -0.20 (-0.57%) 200 8,430 0.58 (%)
10:16:29 34.65 -0.55 (-1.56%) 300 8,230 0.87 (%)
10:16:18 35.00 -0.20 (-0.57%) 1,170 7,930 3.4 (%)
10:16:14 35.05 -0.15 (-0.43%) 820 6,760 2.38 (%)
10:12:05 35.10 -0.10 (-0.28%) 50 5,940 0.15 (%)
10:11:50 35.10 -0.10 (-0.28%) 20 5,890 0.06 (%)
10:10:43 35.10 -0.10 (-0.28%) 580 5,870 1.69 (%)
10:10:34 35.10 -0.10 (-0.28%) 1,000 5,290 2.91 (%)
10:08:44 35.30 +0.10 (+0.28%) 10 4,290 0.03 (%)
10:04:06 35.30 +0.10 (+0.28%) 20 4,280 0.06 (%)
10:03:59 35.30 +0.10 (+0.28%) 320 4,260 0.93 (%)
09:56:22 35.30 +0.10 (+0.28%) 100 3,940 0.29 (%)
09:53:48 35.40 +0.20 (+0.57%) 200 3,840 0.58 (%)
09:53:05 35.20 0.00 (0.00%) 10 3,640 0.03 (%)
09:52:13 35.10 -0.10 (-0.28%) 50 3,630 0.15 (%)
09:51:18 35.10 -0.10 (-0.28%) 10 3,580 0.03 (%)
09:51:14 35.20 0.00 (0.00%) 100 3,570 0.29 (%)
09:50:49 35.20 0.00 (0.00%) 40 3,470 0.12 (%)
09:50:44 35.20 0.00 (0.00%) 30 3,430 0.09 (%)
09:49:38 35.20 0.00 (0.00%) 10 3,400 0.03 (%)
09:49:37 35.10 -0.10 (-0.28%) 260 3,390 0.76 (%)
09:47:56 35.20 0.00 (0.00%) 30 3,130 0.09 (%)
09:47:23 35.20 0.00 (0.00%) 20 3,100 0.06 (%)
09:42:23 35.05 -0.15 (-0.43%) 100 3,080 0.29 (%)
09:42:14 35.05 -0.15 (-0.43%) 110 2,980 0.32 (%)
09:39:05 35.05 -0.15 (-0.43%) 100 2,870 0.29 (%)
09:39:04 35.20 0.00 (0.00%) 160 2,770 0.46 (%)
09:37:50 35.20 0.00 (0.00%) 10 2,610 0.03 (%)
09:35:47 35.20 0.00 (0.00%) 90 2,600 0.26 (%)
09:33:47 35.25 +0.05 (+0.14%) 20 2,510 0.06 (%)
09:30:54 35.40 +0.20 (+0.57%) 100 2,490 0.29 (%)
09:30:29 35.25 +0.05 (+0.14%) 40 2,390 0.12 (%)
09:30:19 35.25 +0.05 (+0.14%) 40 2,350 0.12 (%)
09:29:56 35.25 +0.05 (+0.14%) 100 2,310 0.29 (%)
09:29:39 35.40 +0.20 (+0.57%) 40 2,210 0.12 (%)
09:28:24 35.40 +0.20 (+0.57%) 60 2,170 0.17 (%)
09:25:06 35.25 +0.05 (+0.14%) 50 2,110 0.15 (%)
09:24:52 35.25 +0.05 (+0.14%) 450 2,060 1.31 (%)
09:23:43 35.30 +0.10 (+0.28%) 10 1,610 0.03 (%)
09:23:01 35.30 +0.10 (+0.28%) 100 1,600 0.29 (%)
09:22:44 35.30 +0.10 (+0.28%) 1,350 1,500 3.92 (%)
09:17:30 35.50 +0.30 (+0.85%) 20 150 0.06 (%)
09:16:23 35.30 +0.10 (+0.28%) 10 130 0.03 (%)
09:15:09 35.20 0.00 (0.00%) 120 120 0.35 (%)

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.