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: 36.50 Max: 38.20 Min: 36.10 Mở cửa: 37.00
Đóng cửa: 38.00 +1.5 (+4.11%) Tổng khối lượng: 27,650

Tổng hợp

Giá Khối lượng Tỷ trọng
36.20 1,790 6.47 (%)
36.25 470 1.7 (%)
36.30 100 0.36 (%)
36.40 210 0.76 (%)
36.45 440 1.59 (%)
36.50 1,570 5.68 (%)
36.60 880 3.18 (%)
36.70 620 2.24 (%)
36.90 1,640 5.93 (%)
36.95 250 0.9 (%)
37.00 6,560 23.73 (%)
37.10 500 1.81 (%)
37.15 260 0.94 (%)
37.20 1,590 5.75 (%)
37.40 20 0.07 (%)
37.50 570 2.06 (%)
37.65 1,180 4.27 (%)
37.70 730 2.64 (%)
37.80 1,260 4.56 (%)
37.85 30 0.11 (%)
37.90 310 1.12 (%)
37.95 20 0.07 (%)
38.00 3,670 13.27 (%)
38.05 60 0.22 (%)
38.10 1,010 3.65 (%)
38.15 100 0.36 (%)
38.20 1,810 6.55 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:44:06 38.00 +1.50 (+4.11%) 750 27,650 2.71 (%)
14:28:18 37.85 +1.35 (+3.70%) 30 26,900 0.11 (%)
14:26:49 38.00 +1.50 (+4.11%) 10 26,870 0.04 (%)
14:24:42 38.00 +1.50 (+4.11%) 30 26,860 0.11 (%)
14:24:29 38.00 +1.50 (+4.11%) 100 26,830 0.36 (%)
14:24:09 38.05 +1.55 (+4.25%) 60 26,730 0.22 (%)
14:22:09 38.20 +1.70 (+4.66%) 10 26,670 0.04 (%)
14:21:31 38.20 +1.70 (+4.66%) 150 26,660 0.54 (%)
14:21:30 38.20 +1.70 (+4.66%) 20 26,510 0.07 (%)
14:21:24 38.20 +1.70 (+4.66%) 400 26,490 1.45 (%)
14:20:32 38.20 +1.70 (+4.66%) 10 26,090 0.04 (%)
14:20:11 38.20 +1.70 (+4.66%) 20 26,080 0.07 (%)
14:18:58 38.20 +1.70 (+4.66%) 1,030 26,060 3.73 (%)
14:15:45 38.20 +1.70 (+4.66%) 20 25,030 0.07 (%)
14:15:18 38.20 +1.70 (+4.66%) 150 25,010 0.54 (%)
14:14:30 38.15 +1.65 (+4.52%) 100 24,860 0.36 (%)
14:12:52 38.10 +1.60 (+4.38%) 70 24,760 0.25 (%)
14:12:46 38.00 +1.50 (+4.11%) 20 24,690 0.07 (%)
14:11:47 38.00 +1.50 (+4.11%) 350 24,670 1.27 (%)
14:11:07 37.95 +1.45 (+3.97%) 20 24,320 0.07 (%)
14:06:40 38.00 +1.50 (+4.11%) 80 24,300 0.29 (%)
14:05:12 38.00 +1.50 (+4.11%) 10 24,220 0.04 (%)
14:05:09 38.00 +1.50 (+4.11%) 230 24,210 0.83 (%)
14:05:01 38.00 +1.50 (+4.11%) 300 23,980 1.08 (%)
14:04:37 38.00 +1.50 (+4.11%) 90 23,680 0.33 (%)
14:00:36 38.00 +1.50 (+4.11%) 30 23,590 0.11 (%)
13:59:16 37.80 +1.30 (+3.56%) 200 23,560 0.72 (%)
13:57:59 37.70 +1.20 (+3.29%) 80 23,360 0.29 (%)
13:53:57 37.65 +1.15 (+3.15%) 30 23,280 0.11 (%)
13:53:31 37.65 +1.15 (+3.15%) 140 23,250 0.51 (%)
13:53:28 37.65 +1.15 (+3.15%) 50 23,110 0.18 (%)
13:53:04 37.65 +1.15 (+3.15%) 200 23,060 0.72 (%)
13:51:40 37.70 +1.20 (+3.29%) 10 22,860 0.04 (%)
13:51:14 37.65 +1.15 (+3.15%) 760 22,850 2.75 (%)
13:49:01 37.80 +1.30 (+3.56%) 10 22,090 0.04 (%)
13:48:59 38.00 +1.50 (+4.11%) 100 22,080 0.36 (%)
13:48:04 38.00 +1.50 (+4.11%) 170 21,980 0.61 (%)
13:47:36 38.00 +1.50 (+4.11%) 30 21,810 0.11 (%)
13:46:56 38.00 +1.50 (+4.11%) 100 21,780 0.36 (%)
13:45:57 38.00 +1.50 (+4.11%) 80 21,680 0.29 (%)
13:44:52 38.10 +1.60 (+4.38%) 10 21,600 0.04 (%)
13:44:42 38.10 +1.60 (+4.38%) 130 21,590 0.47 (%)
13:44:29 38.10 +1.60 (+4.38%) 120 21,460 0.43 (%)
13:41:44 38.10 +1.60 (+4.38%) 10 21,340 0.04 (%)
13:41:20 38.10 +1.60 (+4.38%) 230 21,330 0.83 (%)
13:41:14 38.10 +1.60 (+4.38%) 20 21,100 0.07 (%)
13:41:11 38.10 +1.60 (+4.38%) 10 21,080 0.04 (%)
13:41:10 38.10 +1.60 (+4.38%) 50 21,070 0.18 (%)
13:40:46 38.10 +1.60 (+4.38%) 210 21,020 0.76 (%)
13:40:22 38.00 +1.50 (+4.11%) 50 20,810 0.18 (%)
13:39:48 38.10 +1.60 (+4.38%) 150 20,760 0.54 (%)
13:38:50 38.00 +1.50 (+4.11%) 400 20,610 1.45 (%)
13:35:40 38.00 +1.50 (+4.11%) 70 20,210 0.25 (%)
13:33:56 38.00 +1.50 (+4.11%) 50 20,140 0.18 (%)
13:33:53 38.00 +1.50 (+4.11%) 50 20,090 0.18 (%)
13:33:47 38.00 +1.50 (+4.11%) 500 20,040 1.81 (%)
13:33:40 38.00 +1.50 (+4.11%) 20 19,540 0.07 (%)
13:33:27 38.00 +1.50 (+4.11%) 50 19,520 0.18 (%)
13:33:22 37.90 +1.40 (+3.84%) 10 19,470 0.04 (%)
13:33:01 37.90 +1.40 (+3.84%) 160 19,460 0.58 (%)
13:32:43 37.90 +1.40 (+3.84%) 30 19,300 0.11 (%)
13:32:33 37.90 +1.40 (+3.84%) 110 19,270 0.4 (%)
13:32:21 37.80 +1.30 (+3.56%) 10 19,160 0.04 (%)
13:32:20 37.80 +1.30 (+3.56%) 990 19,150 3.58 (%)
13:32:19 37.80 +1.30 (+3.56%) 50 18,160 0.18 (%)
13:32:03 37.70 +1.20 (+3.29%) 20 18,110 0.07 (%)
13:31:32 37.70 +1.20 (+3.29%) 120 18,090 0.43 (%)
13:29:43 37.70 +1.20 (+3.29%) 500 17,970 1.81 (%)
13:28:22 37.40 +0.90 (+2.47%) 20 17,470 0.07 (%)
13:24:07 37.50 +1.00 (+2.74%) 570 17,450 2.06 (%)
13:23:30 37.20 +0.70 (+1.92%) 10 16,880 0.04 (%)
13:23:16 37.20 +0.70 (+1.92%) 30 16,870 0.11 (%)
13:22:57 37.20 +0.70 (+1.92%) 280 16,840 1.01 (%)
13:22:44 37.20 +0.70 (+1.92%) 190 16,560 0.69 (%)
13:22:25 37.20 +0.70 (+1.92%) 500 16,370 1.81 (%)
13:22:15 37.00 +0.50 (+1.37%) 10 15,870 0.04 (%)
13:22:09 37.10 +0.60 (+1.64%) 40 15,860 0.14 (%)
13:21:37 37.00 +0.50 (+1.37%) 50 15,820 0.18 (%)
13:21:14 37.00 +0.50 (+1.37%) 590 15,770 2.13 (%)
13:21:13 37.10 +0.60 (+1.64%) 460 15,180 1.66 (%)
13:20:35 37.00 +0.50 (+1.37%) 100 14,720 0.36 (%)
13:20:24 37.00 +0.50 (+1.37%) 600 14,620 2.17 (%)
13:18:11 37.00 +0.50 (+1.37%) 350 14,020 1.27 (%)
13:14:50 37.20 +0.70 (+1.92%) 10 13,670 0.04 (%)
13:12:20 37.20 +0.70 (+1.92%) 70 13,660 0.25 (%)
13:12:09 37.15 +0.65 (+1.78%) 50 13,590 0.18 (%)
13:10:29 37.15 +0.65 (+1.78%) 50 13,540 0.18 (%)
13:10:28 37.20 +0.70 (+1.92%) 200 13,490 0.72 (%)
13:10:21 37.20 +0.70 (+1.92%) 100 13,290 0.36 (%)
13:09:48 37.20 +0.70 (+1.92%) 10 13,190 0.04 (%)
13:09:46 37.20 +0.70 (+1.92%) 30 13,180 0.11 (%)
13:09:11 37.20 +0.70 (+1.92%) 40 13,150 0.14 (%)
13:09:09 37.20 +0.70 (+1.92%) 70 13,110 0.25 (%)
13:08:54 37.20 +0.70 (+1.92%) 50 13,040 0.18 (%)
13:08:52 37.15 +0.65 (+1.78%) 30 12,990 0.11 (%)
13:08:18 37.15 +0.65 (+1.78%) 10 12,960 0.04 (%)
13:07:45 37.15 +0.65 (+1.78%) 120 12,950 0.43 (%)
13:05:35 37.00 +0.50 (+1.37%) 10 12,830 0.04 (%)
13:05:29 37.00 +0.50 (+1.37%) 70 12,820 0.25 (%)
13:05:00 37.00 +0.50 (+1.37%) 10 12,750 0.04 (%)
13:04:50 37.00 +0.50 (+1.37%) 100 12,740 0.36 (%)
13:04:41 37.00 +0.50 (+1.37%) 40 12,640 0.14 (%)
13:04:37 37.00 +0.50 (+1.37%) 200 12,600 0.72 (%)
13:04:33 37.00 +0.50 (+1.37%) 830 12,400 3.0 (%)
13:04:21 37.00 +0.50 (+1.37%) 100 11,570 0.36 (%)
13:04:01 37.00 +0.50 (+1.37%) 10 11,470 0.04 (%)
13:03:51 37.00 +0.50 (+1.37%) 110 11,460 0.4 (%)
13:02:49 36.95 +0.45 (+1.23%) 10 11,350 0.04 (%)
13:02:47 37.00 +0.50 (+1.37%) 50 11,340 0.18 (%)
13:02:39 36.95 +0.45 (+1.23%) 10 11,290 0.04 (%)
13:01:40 36.90 +0.40 (+1.10%) 50 11,280 0.18 (%)
13:01:26 36.90 +0.40 (+1.10%) 20 11,230 0.07 (%)
13:01:11 36.90 +0.40 (+1.10%) 50 11,210 0.18 (%)
13:01:04 36.90 +0.40 (+1.10%) 150 11,160 0.54 (%)
11:28:58 36.90 +0.40 (+1.10%) 30 11,010 0.11 (%)
11:27:33 36.90 +0.40 (+1.10%) 20 10,980 0.07 (%)
11:25:45 37.00 +0.50 (+1.37%) 40 10,960 0.14 (%)
11:25:15 37.00 +0.50 (+1.37%) 50 10,920 0.18 (%)
11:25:07 37.00 +0.50 (+1.37%) 10 10,870 0.04 (%)
11:23:49 37.00 +0.50 (+1.37%) 50 10,860 0.18 (%)
11:23:39 37.00 +0.50 (+1.37%) 30 10,810 0.11 (%)
11:23:17 37.00 +0.50 (+1.37%) 200 10,780 0.72 (%)
11:23:14 37.00 +0.50 (+1.37%) 50 10,580 0.18 (%)
11:23:11 37.00 +0.50 (+1.37%) 200 10,530 0.72 (%)
11:23:06 37.00 +0.50 (+1.37%) 50 10,330 0.18 (%)
11:22:36 37.00 +0.50 (+1.37%) 660 10,280 2.39 (%)
11:22:35 37.00 +0.50 (+1.37%) 340 9,620 1.23 (%)
11:22:01 37.00 +0.50 (+1.37%) 40 9,280 0.14 (%)
11:21:55 37.00 +0.50 (+1.37%) 100 9,240 0.36 (%)
11:21:36 37.00 +0.50 (+1.37%) 60 9,140 0.22 (%)
11:21:13 37.00 +0.50 (+1.37%) 500 9,080 1.81 (%)
11:21:09 37.00 +0.50 (+1.37%) 100 8,580 0.36 (%)
11:20:51 37.00 +0.50 (+1.37%) 500 8,480 1.81 (%)
11:20:22 36.95 +0.45 (+1.23%) 70 7,980 0.25 (%)
11:20:14 36.95 +0.45 (+1.23%) 30 7,910 0.11 (%)
11:19:32 37.00 +0.50 (+1.37%) 50 7,880 0.18 (%)
11:17:56 36.90 +0.40 (+1.10%) 120 7,830 0.43 (%)
11:17:20 36.90 +0.40 (+1.10%) 150 7,710 0.54 (%)
11:17:01 36.90 +0.40 (+1.10%) 50 7,560 0.18 (%)
11:16:58 36.90 +0.40 (+1.10%) 500 7,510 1.81 (%)
11:16:41 36.90 +0.40 (+1.10%) 500 7,010 1.81 (%)
11:14:11 36.60 +0.10 (+0.27%) 90 6,510 0.33 (%)
11:11:40 36.50 0.00 (0.00%) 150 6,420 0.54 (%)
11:11:17 36.60 +0.10 (+0.27%) 10 6,270 0.04 (%)
11:10:02 36.60 +0.10 (+0.27%) 100 6,260 0.36 (%)
11:09:51 36.50 0.00 (0.00%) 270 6,160 0.98 (%)
11:09:36 36.50 0.00 (0.00%) 100 5,890 0.36 (%)
11:08:28 36.50 0.00 (0.00%) 30 5,790 0.11 (%)
11:07:54 36.50 0.00 (0.00%) 320 5,760 1.16 (%)
11:06:31 36.50 0.00 (0.00%) 60 5,440 0.22 (%)
11:06:13 36.50 0.00 (0.00%) 30 5,380 0.11 (%)
11:04:53 36.45 -0.05 (-0.14%) 50 5,350 0.18 (%)
11:04:44 36.45 -0.05 (-0.14%) 30 5,300 0.11 (%)
10:55:16 36.20 -0.30 (-0.82%) 450 5,270 1.63 (%)
10:42:13 36.30 -0.20 (-0.55%) 10 4,820 0.04 (%)
10:39:02 36.30 -0.20 (-0.55%) 60 4,810 0.22 (%)
10:38:36 36.30 -0.20 (-0.55%) 30 4,750 0.11 (%)
10:27:45 36.25 -0.25 (-0.68%) 20 4,720 0.07 (%)
10:27:30 36.25 -0.25 (-0.68%) 10 4,700 0.04 (%)
10:27:01 36.25 -0.25 (-0.68%) 20 4,690 0.07 (%)
10:26:36 36.25 -0.25 (-0.68%) 300 4,670 1.08 (%)
10:24:15 36.25 -0.25 (-0.68%) 110 4,370 0.4 (%)
10:15:20 36.25 -0.25 (-0.68%) 10 4,260 0.04 (%)
10:08:38 36.20 -0.30 (-0.82%) 400 4,250 1.45 (%)
10:07:36 36.20 -0.30 (-0.82%) 300 3,850 1.08 (%)
10:06:39 36.20 -0.30 (-0.82%) 200 3,550 0.72 (%)
10:03:19 36.20 -0.30 (-0.82%) 420 3,350 1.52 (%)
10:01:57 36.20 -0.30 (-0.82%) 20 2,930 0.07 (%)
10:01:39 36.40 -0.10 (-0.27%) 100 2,910 0.36 (%)
10:01:36 36.40 -0.10 (-0.27%) 10 2,810 0.04 (%)
10:00:59 36.40 -0.10 (-0.27%) 100 2,800 0.36 (%)
09:53:38 36.45 -0.05 (-0.14%) 10 2,700 0.04 (%)
09:53:06 36.45 -0.05 (-0.14%) 80 2,690 0.29 (%)
09:52:47 36.50 0.00 (0.00%) 80 2,610 0.29 (%)
09:52:02 36.60 +0.10 (+0.27%) 100 2,530 0.36 (%)
09:51:17 36.60 +0.10 (+0.27%) 190 2,430 0.69 (%)
09:51:10 36.60 +0.10 (+0.27%) 10 2,240 0.04 (%)
09:50:03 36.60 +0.10 (+0.27%) 200 2,230 0.72 (%)
09:49:34 36.60 +0.10 (+0.27%) 90 2,030 0.33 (%)
09:46:33 36.60 +0.10 (+0.27%) 30 1,940 0.11 (%)
09:43:29 36.60 +0.10 (+0.27%) 10 1,910 0.04 (%)
09:42:14 36.60 +0.10 (+0.27%) 50 1,900 0.18 (%)
09:42:00 36.50 0.00 (0.00%) 30 1,850 0.11 (%)
09:40:01 36.70 +0.20 (+0.55%) 90 1,820 0.33 (%)
09:39:18 36.70 +0.20 (+0.55%) 110 1,730 0.4 (%)
09:36:33 36.70 +0.20 (+0.55%) 20 1,620 0.07 (%)
09:34:12 36.70 +0.20 (+0.55%) 100 1,600 0.36 (%)
09:28:39 36.50 0.00 (0.00%) 140 1,500 0.51 (%)
09:27:36 36.45 -0.05 (-0.14%) 70 1,360 0.25 (%)
09:27:26 36.45 -0.05 (-0.14%) 40 1,290 0.14 (%)
09:27:25 36.45 -0.05 (-0.14%) 160 1,250 0.58 (%)
09:25:36 36.50 0.00 (0.00%) 160 1,090 0.58 (%)
09:25:04 36.50 0.00 (0.00%) 190 930 0.69 (%)
09:22:19 36.50 0.00 (0.00%) 10 740 0.04 (%)
09:22:03 36.70 +0.20 (+0.55%) 300 730 1.08 (%)
09:21:41 37.00 +0.50 (+1.37%) 20 430 0.07 (%)
09:21:25 37.00 +0.50 (+1.37%) 100 410 0.36 (%)
09:21:17 36.95 +0.45 (+1.23%) 10 310 0.04 (%)
09:21:13 37.00 +0.50 (+1.37%) 50 300 0.18 (%)
09:20:27 37.00 +0.50 (+1.37%) 30 250 0.11 (%)
09:20:13 36.95 +0.45 (+1.23%) 110 220 0.4 (%)
09:15:35 36.95 +0.45 (+1.23%) 10 110 0.04 (%)
09:14:05 37.00 +0.50 (+1.37%) 100 100 0.36 (%)

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.