MỚI NHẤT!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HDC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 31.25 Max: 33.40 Min: 31.55 Mở cửa: 31.55
Hiện tại: 33.20 +2.0 (+6.24%) Tổng khối lượng: 37,480

Tổng hợp

Giá Khối lượng Tỷ trọng
31.55 2,300 6.14 (%)
31.70 40 0.11 (%)
31.80 130 0.35 (%)
32.00 430 1.15 (%)
32.30 1,700 4.54 (%)
32.40 380 1.01 (%)
32.45 80 0.21 (%)
32.50 2,300 6.14 (%)
32.60 1,150 3.07 (%)
32.70 230 0.61 (%)
32.80 1,240 3.31 (%)
32.85 80 0.21 (%)
32.90 220 0.59 (%)
32.95 410 1.09 (%)
33.00 6,720 17.93 (%)
33.05 620 1.65 (%)
33.10 130 0.35 (%)
33.15 270 0.72 (%)
33.20 2,570 6.86 (%)
33.25 1,770 4.72 (%)
33.30 2,120 5.66 (%)
33.35 5,570 14.86 (%)
33.40 7,020 18.73 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
10:14:00 33.20 +1.95 (+6.24%) 40 37,480 0.11 (%)
10:13:53 33.05 +1.80 (+5.76%) 310 37,440 0.83 (%)
10:12:59 33.15 +1.90 (+6.08%) 10 37,130 0.03 (%)
10:12:24 33.15 +1.90 (+6.08%) 20 37,120 0.05 (%)
10:11:34 33.15 +1.90 (+6.08%) 10 37,100 0.03 (%)
10:11:13 33.20 +1.95 (+6.24%) 120 37,090 0.32 (%)
10:10:00 33.30 +2.05 (+6.56%) 150 36,970 0.4 (%)
10:09:49 33.20 +1.95 (+6.24%) 100 36,820 0.27 (%)
10:09:32 33.20 +1.95 (+6.24%) 280 36,720 0.75 (%)
10:06:58 33.20 +1.95 (+6.24%) 60 36,440 0.16 (%)
10:06:21 33.20 +1.95 (+6.24%) 50 36,380 0.13 (%)
10:06:14 33.25 +2.00 (+6.40%) 30 36,330 0.08 (%)
10:04:14 33.25 +2.00 (+6.40%) 170 36,300 0.45 (%)
10:03:47 33.25 +2.00 (+6.40%) 10 36,130 0.03 (%)
10:03:37 33.25 +2.00 (+6.40%) 50 36,120 0.13 (%)
10:02:13 33.25 +2.00 (+6.40%) 30 36,070 0.08 (%)
10:01:29 33.25 +2.00 (+6.40%) 40 36,040 0.11 (%)
10:00:06 33.25 +2.00 (+6.40%) 10 36,000 0.03 (%)
10:00:03 33.25 +2.00 (+6.40%) 30 35,990 0.08 (%)
09:59:16 33.25 +2.00 (+6.40%) 20 35,960 0.05 (%)
09:58:30 33.30 +2.05 (+6.56%) 330 35,940 0.88 (%)
09:57:22 33.30 +2.05 (+6.56%) 10 35,610 0.03 (%)
09:55:33 33.30 +2.05 (+6.56%) 200 35,600 0.53 (%)
09:54:49 33.35 +2.10 (+6.72%) 30 35,400 0.08 (%)
09:54:09 33.35 +2.10 (+6.72%) 960 35,370 2.56 (%)
09:54:05 33.25 +2.00 (+6.40%) 50 34,410 0.13 (%)
09:54:02 33.30 +2.05 (+6.56%) 400 34,360 1.07 (%)
09:53:32 33.25 +2.00 (+6.40%) 40 33,960 0.11 (%)
09:53:05 33.25 +2.00 (+6.40%) 780 33,920 2.08 (%)
09:52:28 33.15 +1.90 (+6.08%) 10 33,140 0.03 (%)
09:52:05 33.10 +1.85 (+5.92%) 40 33,130 0.11 (%)
09:51:42 33.10 +1.85 (+5.92%) 30 33,090 0.08 (%)
09:50:48 33.05 +1.80 (+5.76%) 20 33,060 0.05 (%)
09:49:52 33.05 +1.80 (+5.76%) 10 33,040 0.03 (%)
09:49:46 32.95 +1.70 (+5.44%) 50 33,030 0.13 (%)
09:49:04 33.00 +1.75 (+5.60%) 20 32,980 0.05 (%)
09:48:55 33.00 +1.75 (+5.60%) 30 32,960 0.08 (%)
09:48:17 33.00 +1.75 (+5.60%) 200 32,930 0.53 (%)
09:47:55 33.05 +1.80 (+5.76%) 280 32,730 0.75 (%)
09:47:25 33.00 +1.75 (+5.60%) 120 32,450 0.32 (%)
09:46:51 33.00 +1.75 (+5.60%) 240 32,330 0.64 (%)
09:46:41 33.00 +1.75 (+5.60%) 50 32,090 0.13 (%)
09:46:29 33.00 +1.75 (+5.60%) 400 32,040 1.07 (%)
09:46:27 33.00 +1.75 (+5.60%) 50 31,640 0.13 (%)
09:46:12 33.00 +1.75 (+5.60%) 10 31,590 0.03 (%)
09:46:04 33.00 +1.75 (+5.60%) 290 31,580 0.77 (%)
09:44:53 33.15 +1.90 (+6.08%) 10 31,290 0.03 (%)
09:43:57 33.15 +1.90 (+6.08%) 210 31,280 0.56 (%)
09:43:33 33.00 +1.75 (+5.60%) 110 31,070 0.29 (%)
09:42:43 33.00 +1.75 (+5.60%) 1,000 30,960 2.67 (%)
09:40:56 32.95 +1.70 (+5.44%) 50 29,960 0.13 (%)
09:40:50 32.95 +1.70 (+5.44%) 310 29,910 0.83 (%)
09:40:20 32.80 +1.55 (+4.96%) 110 29,600 0.29 (%)
09:40:04 32.85 +1.60 (+5.12%) 20 29,490 0.05 (%)
09:40:03 32.80 +1.55 (+4.96%) 140 29,470 0.37 (%)
09:38:42 32.80 +1.55 (+4.96%) 40 29,330 0.11 (%)
09:37:49 32.85 +1.60 (+5.12%) 60 29,290 0.16 (%)
09:36:35 33.00 +1.75 (+5.60%) 50 29,230 0.13 (%)
09:36:21 33.00 +1.75 (+5.60%) 340 29,180 0.91 (%)
09:36:07 33.20 +1.95 (+6.24%) 1,100 28,840 2.93 (%)
09:35:52 33.00 +1.75 (+5.60%) 410 27,740 1.09 (%)
09:35:46 33.00 +1.75 (+5.60%) 50 27,330 0.13 (%)
09:35:26 33.00 +1.75 (+5.60%) 230 27,280 0.61 (%)
09:35:09 33.00 +1.75 (+5.60%) 100 27,050 0.27 (%)
09:35:05 33.00 +1.75 (+5.60%) 140 26,950 0.37 (%)
09:34:52 33.10 +1.85 (+5.92%) 20 26,810 0.05 (%)
09:34:43 33.20 +1.95 (+6.24%) 50 26,790 0.13 (%)
09:34:02 33.25 +2.00 (+6.40%) 410 26,740 1.09 (%)
09:33:38 33.25 +2.00 (+6.40%) 100 26,330 0.27 (%)
09:33:31 33.30 +2.05 (+6.56%) 10 26,230 0.03 (%)
09:33:10 33.35 +2.10 (+6.72%) 40 26,220 0.11 (%)
09:33:01 33.30 +2.05 (+6.56%) 50 26,180 0.13 (%)
09:32:56 33.30 +2.05 (+6.56%) 100 26,130 0.27 (%)
09:32:35 33.30 +2.05 (+6.56%) 50 26,030 0.13 (%)
09:32:30 33.30 +2.05 (+6.56%) 20 25,980 0.05 (%)
09:32:27 33.30 +2.05 (+6.56%) 10 25,960 0.03 (%)
09:32:23 33.30 +2.05 (+6.56%) 40 25,950 0.11 (%)
09:32:07 33.35 +2.10 (+6.72%) 500 25,910 1.33 (%)
09:31:59 33.30 +2.05 (+6.56%) 50 25,410 0.13 (%)
09:31:54 33.35 +2.10 (+6.72%) 10 25,360 0.03 (%)
09:31:47 33.35 +2.10 (+6.72%) 70 25,350 0.19 (%)
09:31:42 33.35 +2.10 (+6.72%) 30 25,280 0.08 (%)
09:31:26 33.35 +2.10 (+6.72%) 40 25,250 0.11 (%)
09:31:24 33.35 +2.10 (+6.72%) 130 25,210 0.35 (%)
09:31:21 33.35 +2.10 (+6.72%) 370 25,080 0.99 (%)
09:31:04 33.35 +2.10 (+6.72%) 60 24,710 0.16 (%)
09:30:58 33.35 +2.10 (+6.72%) 330 24,650 0.88 (%)
09:30:57 33.40 +2.15 (+6.88%) 200 24,320 0.53 (%)
09:30:40 33.40 +2.15 (+6.88%) 750 24,120 2.0 (%)
09:30:30 33.40 +2.15 (+6.88%) 70 23,370 0.19 (%)
09:30:29 33.35 +2.10 (+6.72%) 260 23,300 0.69 (%)
09:30:23 33.35 +2.10 (+6.72%) 30 23,040 0.08 (%)
09:30:18 33.30 +2.05 (+6.56%) 110 23,010 0.29 (%)
09:30:12 33.40 +2.15 (+6.88%) 1,000 22,900 2.67 (%)
09:30:09 33.40 +2.15 (+6.88%) 2,000 21,900 5.34 (%)
09:30:06 33.35 +2.10 (+6.72%) 10 19,900 0.03 (%)
09:30:01 33.35 +2.10 (+6.72%) 110 19,890 0.29 (%)
09:29:56 33.35 +2.10 (+6.72%) 30 19,780 0.08 (%)
09:29:19 33.40 +2.15 (+6.88%) 3,000 19,750 8.0 (%)
09:29:01 33.35 +2.10 (+6.72%) 100 16,750 0.27 (%)
09:28:25 33.35 +2.10 (+6.72%) 80 16,650 0.21 (%)
09:28:17 33.20 +1.95 (+6.24%) 20 16,570 0.05 (%)
09:28:10 33.35 +2.10 (+6.72%) 210 16,550 0.56 (%)
09:28:08 33.20 +1.95 (+6.24%) 300 16,340 0.8 (%)
09:27:52 33.35 +2.10 (+6.72%) 20 16,040 0.05 (%)
09:27:51 33.35 +2.10 (+6.72%) 150 16,020 0.4 (%)
09:27:27 33.35 +2.10 (+6.72%) 20 15,870 0.05 (%)
09:27:25 33.35 +2.10 (+6.72%) 30 15,850 0.08 (%)
09:27:11 33.35 +2.10 (+6.72%) 770 15,820 2.05 (%)
09:27:07 33.35 +2.10 (+6.72%) 10 15,050 0.03 (%)
09:27:03 33.35 +2.10 (+6.72%) 470 15,040 1.25 (%)
09:26:59 33.35 +2.10 (+6.72%) 240 14,570 0.64 (%)
09:26:45 33.35 +2.10 (+6.72%) 100 14,330 0.27 (%)
09:26:36 33.35 +2.10 (+6.72%) 360 14,230 0.96 (%)
09:25:57 33.30 +2.05 (+6.56%) 20 13,870 0.05 (%)
09:25:51 33.30 +2.05 (+6.56%) 20 13,850 0.05 (%)
09:25:44 33.20 +1.95 (+6.24%) 160 13,830 0.43 (%)
09:25:43 33.20 +1.95 (+6.24%) 100 13,670 0.27 (%)
09:25:40 33.20 +1.95 (+6.24%) 50 13,570 0.13 (%)
09:25:35 33.20 +1.95 (+6.24%) 10 13,520 0.03 (%)
09:25:32 33.20 +1.95 (+6.24%) 100 13,510 0.27 (%)
09:25:18 33.20 +1.95 (+6.24%) 30 13,410 0.08 (%)
09:25:08 33.10 +1.85 (+5.92%) 10 13,380 0.03 (%)
09:24:51 33.00 +1.75 (+5.60%) 300 13,370 0.8 (%)
09:24:48 33.30 +2.05 (+6.56%) 550 13,070 1.47 (%)
09:24:38 33.10 +1.85 (+5.92%) 10 12,520 0.03 (%)
09:24:35 33.00 +1.75 (+5.60%) 20 12,510 0.05 (%)
09:24:29 33.10 +1.85 (+5.92%) 10 12,490 0.03 (%)
09:24:27 33.00 +1.75 (+5.60%) 40 12,480 0.11 (%)
09:24:26 33.00 +1.75 (+5.60%) 300 12,440 0.8 (%)
09:24:25 33.00 +1.75 (+5.60%) 20 12,140 0.05 (%)
09:24:23 33.00 +1.75 (+5.60%) 200 12,120 0.53 (%)
09:24:17 33.10 +1.85 (+5.92%) 10 11,920 0.03 (%)
09:24:09 33.00 +1.75 (+5.60%) 2,000 11,910 5.34 (%)
09:24:06 32.90 +1.65 (+5.28%) 20 9,910 0.05 (%)
09:24:01 32.80 +1.55 (+4.96%) 210 9,890 0.56 (%)
09:24:00 32.90 +1.65 (+5.28%) 200 9,680 0.53 (%)
09:23:52 32.80 +1.55 (+4.96%) 40 9,480 0.11 (%)
09:23:46 32.80 +1.55 (+4.96%) 10 9,440 0.03 (%)
09:23:34 32.80 +1.55 (+4.96%) 60 9,430 0.16 (%)
09:23:23 32.80 +1.55 (+4.96%) 10 9,370 0.03 (%)
09:23:21 32.80 +1.55 (+4.96%) 490 9,360 1.31 (%)
09:23:20 32.80 +1.55 (+4.96%) 50 8,870 0.13 (%)
09:23:16 32.80 +1.55 (+4.96%) 60 8,820 0.16 (%)
09:23:08 32.80 +1.55 (+4.96%) 20 8,760 0.05 (%)
09:23:02 32.70 +1.45 (+4.64%) 200 8,740 0.53 (%)
09:22:52 32.70 +1.45 (+4.64%) 30 8,540 0.08 (%)
09:22:45 32.60 +1.35 (+4.32%) 10 8,510 0.03 (%)
09:22:40 32.60 +1.35 (+4.32%) 490 8,500 1.31 (%)
09:22:33 32.60 +1.35 (+4.32%) 50 8,010 0.13 (%)
09:22:23 32.60 +1.35 (+4.32%) 50 7,960 0.13 (%)
09:22:22 32.60 +1.35 (+4.32%) 500 7,910 1.33 (%)
09:22:10 32.60 +1.35 (+4.32%) 50 7,410 0.13 (%)
09:21:59 32.50 +1.25 (+4.00%) 130 7,360 0.35 (%)
09:21:37 32.50 +1.25 (+4.00%) 100 7,230 0.27 (%)
09:21:31 32.40 +1.15 (+3.68%) 60 7,130 0.16 (%)
09:21:05 32.40 +1.15 (+3.68%) 10 7,070 0.03 (%)
09:20:59 32.50 +1.25 (+4.00%) 500 7,060 1.33 (%)
09:20:55 32.30 +1.05 (+3.36%) 370 6,560 0.99 (%)
09:19:37 32.40 +1.15 (+3.68%) 10 6,190 0.03 (%)
09:19:05 32.30 +1.05 (+3.36%) 100 6,180 0.27 (%)
09:19:02 32.50 +1.25 (+4.00%) 260 6,080 0.69 (%)
09:19:01 32.40 +1.15 (+3.68%) 20 5,820 0.05 (%)
09:18:47 32.30 +1.05 (+3.36%) 100 5,800 0.27 (%)
09:18:45 32.40 +1.15 (+3.68%) 270 5,700 0.72 (%)
09:18:40 32.50 +1.25 (+4.00%) 290 5,430 0.77 (%)
09:17:54 32.50 +1.25 (+4.00%) 10 5,140 0.03 (%)
09:17:46 32.50 +1.25 (+4.00%) 1,010 5,130 2.69 (%)
09:17:37 32.45 +1.20 (+3.84%) 10 4,120 0.03 (%)
09:17:29 32.30 +1.05 (+3.36%) 110 4,110 0.29 (%)
09:17:22 32.45 +1.20 (+3.84%) 70 4,000 0.19 (%)
09:17:14 32.40 +1.15 (+3.68%) 10 3,930 0.03 (%)
09:17:08 32.30 +1.05 (+3.36%) 20 3,920 0.05 (%)
09:17:06 32.30 +1.05 (+3.36%) 1,000 3,900 2.67 (%)
09:16:54 32.00 +0.75 (+2.40%) 40 2,900 0.11 (%)
09:16:49 32.00 +0.75 (+2.40%) 390 2,860 1.04 (%)
09:16:32 31.80 +0.55 (+1.76%) 130 2,470 0.35 (%)
09:16:22 31.70 +0.45 (+1.44%) 40 2,340 0.11 (%)
09:15:56 31.55 +0.30 (+0.96%) 20 2,300 0.05 (%)
09:15:09 31.55 +0.30 (+0.96%) 2,280 2,280 6.08 (%)

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.