TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HVN - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 13.35 Max: 13.35 Min: 12.85 Mở cửa: 13.25
Hiện tại: 12.90 -0.4 (-3.37%) Tổng khối lượng: 31,720

Tổng hợp

Giá Khối lượng Tỷ trọng
12.85 900 2.84 (%)
12.90 10,440 32.91 (%)
12.95 3,330 10.5 (%)
13.00 4,430 13.97 (%)
13.05 1,010 3.18 (%)
13.10 3,060 9.65 (%)
13.15 3,440 10.84 (%)
13.20 550 1.73 (%)
13.25 1,140 3.59 (%)
13.30 3,280 10.34 (%)
13.35 140 0.44 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
11:30:03 12.90 -0.45 (-3.37%) 20 31,720 0.06 (%)
11:29:06 12.85 -0.50 (-3.75%) 130 31,700 0.41 (%)
11:27:57 12.85 -0.50 (-3.75%) 300 31,570 0.95 (%)
11:27:29 12.85 -0.50 (-3.75%) 60 31,270 0.19 (%)
11:23:28 12.90 -0.45 (-3.37%) 60 31,210 0.19 (%)
11:22:28 12.90 -0.45 (-3.37%) 60 31,150 0.19 (%)
11:21:37 12.90 -0.45 (-3.37%) 10 31,090 0.03 (%)
11:21:36 12.90 -0.45 (-3.37%) 60 31,080 0.19 (%)
11:21:33 12.90 -0.45 (-3.37%) 50 31,020 0.16 (%)
11:21:25 12.90 -0.45 (-3.37%) 20 30,970 0.06 (%)
11:20:33 12.90 -0.45 (-3.37%) 100 30,950 0.32 (%)
11:20:29 12.90 -0.45 (-3.37%) 50 30,850 0.16 (%)
11:20:02 12.90 -0.45 (-3.37%) 110 30,800 0.35 (%)
11:20:01 12.85 -0.50 (-3.75%) 70 30,690 0.22 (%)
11:19:54 12.90 -0.45 (-3.37%) 70 30,620 0.22 (%)
11:19:53 12.90 -0.45 (-3.37%) 30 30,550 0.09 (%)
11:19:36 12.90 -0.45 (-3.37%) 50 30,520 0.16 (%)
11:19:00 12.90 -0.45 (-3.37%) 10 30,470 0.03 (%)
11:18:58 12.90 -0.45 (-3.37%) 50 30,460 0.16 (%)
11:17:56 12.90 -0.45 (-3.37%) 1,170 30,410 3.69 (%)
11:15:36 12.90 -0.45 (-3.37%) 20 29,240 0.06 (%)
11:15:34 12.90 -0.45 (-3.37%) 200 29,220 0.63 (%)
11:15:22 12.85 -0.50 (-3.75%) 80 29,020 0.25 (%)
11:15:17 12.90 -0.45 (-3.37%) 1,000 28,940 3.15 (%)
11:14:57 12.90 -0.45 (-3.37%) 300 27,940 0.95 (%)
11:12:28 12.85 -0.50 (-3.75%) 250 27,640 0.79 (%)
11:12:07 12.85 -0.50 (-3.75%) 10 27,390 0.03 (%)
11:12:02 12.90 -0.45 (-3.37%) 100 27,380 0.32 (%)
11:11:52 12.90 -0.45 (-3.37%) 10 27,280 0.03 (%)
11:11:50 12.90 -0.45 (-3.37%) 60 27,270 0.19 (%)
11:11:49 12.90 -0.45 (-3.37%) 20 27,210 0.06 (%)
11:11:44 12.90 -0.45 (-3.37%) 1,290 27,190 4.07 (%)
11:09:44 13.00 -0.35 (-2.62%) 100 25,900 0.32 (%)
11:07:07 13.00 -0.35 (-2.62%) 100 25,800 0.32 (%)
11:06:45 13.00 -0.35 (-2.62%) 40 25,700 0.13 (%)
11:03:04 12.95 -0.40 (-3.00%) 170 25,660 0.54 (%)
11:02:42 12.95 -0.40 (-3.00%) 60 25,490 0.19 (%)
11:02:40 12.95 -0.40 (-3.00%) 440 25,430 1.39 (%)
11:02:27 12.95 -0.40 (-3.00%) 500 24,990 1.58 (%)
11:01:22 12.95 -0.40 (-3.00%) 50 24,490 0.16 (%)
11:00:58 12.95 -0.40 (-3.00%) 30 24,440 0.09 (%)
10:59:46 12.95 -0.40 (-3.00%) 100 24,410 0.32 (%)
10:58:07 12.90 -0.45 (-3.37%) 10 24,310 0.03 (%)
10:57:33 12.90 -0.45 (-3.37%) 90 24,300 0.28 (%)
10:57:18 12.90 -0.45 (-3.37%) 650 24,210 2.05 (%)
10:56:29 12.90 -0.45 (-3.37%) 1,000 23,560 3.15 (%)
10:55:39 12.90 -0.45 (-3.37%) 2,000 22,560 6.31 (%)
10:55:23 12.90 -0.45 (-3.37%) 290 20,560 0.91 (%)
10:53:40 12.95 -0.40 (-3.00%) 320 20,270 1.01 (%)
10:51:22 12.95 -0.40 (-3.00%) 90 19,950 0.28 (%)
10:50:37 12.90 -0.45 (-3.37%) 20 19,860 0.06 (%)
10:49:13 12.90 -0.45 (-3.37%) 120 19,840 0.38 (%)
10:48:34 12.95 -0.40 (-3.00%) 10 19,720 0.03 (%)
10:48:25 12.95 -0.40 (-3.00%) 50 19,710 0.16 (%)
10:47:28 12.95 -0.40 (-3.00%) 40 19,660 0.13 (%)
10:47:01 12.95 -0.40 (-3.00%) 30 19,620 0.09 (%)
10:46:38 12.95 -0.40 (-3.00%) 10 19,590 0.03 (%)
10:45:58 12.90 -0.45 (-3.37%) 1,340 19,580 4.22 (%)
10:45:31 12.95 -0.40 (-3.00%) 1,430 18,240 4.51 (%)
10:45:19 13.05 -0.30 (-2.25%) 10 16,810 0.03 (%)
10:45:12 13.00 -0.35 (-2.62%) 430 16,800 1.36 (%)
10:44:47 13.00 -0.35 (-2.62%) 10 16,370 0.03 (%)
10:43:56 13.05 -0.30 (-2.25%) 40 16,360 0.13 (%)
10:41:35 13.05 -0.30 (-2.25%) 10 16,320 0.03 (%)
10:40:45 13.00 -0.35 (-2.62%) 1,500 16,310 4.73 (%)
10:40:08 13.05 -0.30 (-2.25%) 100 14,810 0.32 (%)
10:39:19 13.05 -0.30 (-2.25%) 10 14,710 0.03 (%)
10:38:26 13.05 -0.30 (-2.25%) 70 14,700 0.22 (%)
10:37:42 13.05 -0.30 (-2.25%) 30 14,630 0.09 (%)
10:37:23 13.05 -0.30 (-2.25%) 100 14,600 0.32 (%)
10:37:03 13.05 -0.30 (-2.25%) 30 14,500 0.09 (%)
10:36:07 13.05 -0.30 (-2.25%) 20 14,470 0.06 (%)
10:35:48 13.05 -0.30 (-2.25%) 50 14,450 0.16 (%)
10:35:24 13.05 -0.30 (-2.25%) 40 14,400 0.13 (%)
10:30:02 13.15 -0.20 (-1.50%) 10 14,360 0.03 (%)
10:29:40 13.00 -0.35 (-2.62%) 50 14,350 0.16 (%)
10:28:17 13.10 -0.25 (-1.87%) 100 14,300 0.32 (%)
10:28:16 13.00 -0.35 (-2.62%) 2,200 14,200 6.94 (%)
10:27:56 13.05 -0.30 (-2.25%) 500 12,000 1.58 (%)
10:27:42 13.10 -0.25 (-1.87%) 240 11,500 0.76 (%)
10:26:42 13.15 -0.20 (-1.50%) 10 11,260 0.03 (%)
10:25:16 13.10 -0.25 (-1.87%) 380 11,250 1.2 (%)
10:25:09 13.10 -0.25 (-1.87%) 40 10,870 0.13 (%)
10:24:59 13.10 -0.25 (-1.87%) 20 10,830 0.06 (%)
10:24:44 13.10 -0.25 (-1.87%) 50 10,810 0.16 (%)
10:21:24 13.15 -0.20 (-1.50%) 10 10,760 0.03 (%)
10:20:39 13.15 -0.20 (-1.50%) 50 10,750 0.16 (%)
10:19:31 13.10 -0.25 (-1.87%) 30 10,700 0.09 (%)
10:19:13 13.10 -0.25 (-1.87%) 220 10,670 0.69 (%)
10:16:32 13.10 -0.25 (-1.87%) 530 10,450 1.67 (%)
10:16:26 13.15 -0.20 (-1.50%) 10 9,920 0.03 (%)
10:15:17 13.10 -0.25 (-1.87%) 190 9,910 0.6 (%)
10:14:21 13.10 -0.25 (-1.87%) 500 9,720 1.58 (%)
10:12:38 13.10 -0.25 (-1.87%) 20 9,220 0.06 (%)
10:11:42 13.15 -0.20 (-1.50%) 50 9,200 0.16 (%)
10:11:25 13.15 -0.20 (-1.50%) 10 9,150 0.03 (%)
10:11:14 13.15 -0.20 (-1.50%) 30 9,140 0.09 (%)
10:10:41 13.15 -0.20 (-1.50%) 10 9,110 0.03 (%)
10:10:37 13.10 -0.25 (-1.87%) 490 9,100 1.54 (%)
10:09:08 13.15 -0.20 (-1.50%) 20 8,610 0.06 (%)
10:08:23 13.15 -0.20 (-1.50%) 60 8,590 0.19 (%)
10:08:09 13.15 -0.20 (-1.50%) 50 8,530 0.16 (%)
10:07:09 13.15 -0.20 (-1.50%) 10 8,480 0.03 (%)
10:06:32 13.15 -0.20 (-1.50%) 820 8,470 2.59 (%)
10:04:13 13.15 -0.20 (-1.50%) 100 7,650 0.32 (%)
10:03:42 13.15 -0.20 (-1.50%) 110 7,550 0.35 (%)
10:01:55 13.20 -0.15 (-1.12%) 10 7,440 0.03 (%)
10:00:11 13.20 -0.15 (-1.12%) 40 7,430 0.13 (%)
09:59:32 13.20 -0.15 (-1.12%) 180 7,390 0.57 (%)
09:58:59 13.20 -0.15 (-1.12%) 320 7,210 1.01 (%)
09:57:24 13.15 -0.20 (-1.50%) 10 6,890 0.03 (%)
09:57:20 13.10 -0.25 (-1.87%) 200 6,880 0.63 (%)
09:54:32 13.15 -0.20 (-1.50%) 210 6,680 0.66 (%)
09:53:04 13.15 -0.20 (-1.50%) 20 6,470 0.06 (%)
09:52:47 13.15 -0.20 (-1.50%) 30 6,450 0.09 (%)
09:52:07 13.15 -0.20 (-1.50%) 10 6,420 0.03 (%)
09:50:28 13.10 -0.25 (-1.87%) 50 6,410 0.16 (%)
09:49:43 13.15 -0.20 (-1.50%) 50 6,360 0.16 (%)
09:49:06 13.15 -0.20 (-1.50%) 10 6,310 0.03 (%)
09:47:46 13.15 -0.20 (-1.50%) 1,020 6,300 3.22 (%)
09:46:58 13.15 -0.20 (-1.50%) 10 5,280 0.03 (%)
09:46:00 13.15 -0.20 (-1.50%) 160 5,270 0.5 (%)
09:45:50 13.15 -0.20 (-1.50%) 100 5,110 0.32 (%)
09:45:06 13.15 -0.20 (-1.50%) 40 5,010 0.13 (%)
09:44:45 13.15 -0.20 (-1.50%) 30 4,970 0.09 (%)
09:44:41 13.15 -0.20 (-1.50%) 10 4,940 0.03 (%)
09:44:40 13.15 -0.20 (-1.50%) 50 4,930 0.16 (%)
09:44:30 13.15 -0.20 (-1.50%) 320 4,880 1.01 (%)
09:34:28 13.25 -0.10 (-0.75%) 360 4,560 1.13 (%)
09:33:51 13.25 -0.10 (-0.75%) 200 4,200 0.63 (%)
09:33:46 13.25 -0.10 (-0.75%) 500 4,000 1.58 (%)
09:33:24 13.25 -0.10 (-0.75%) 80 3,500 0.25 (%)
09:32:45 13.30 -0.05 (-0.37%) 80 3,420 0.25 (%)
09:30:15 13.30 -0.05 (-0.37%) 10 3,340 0.03 (%)
09:29:55 13.30 -0.05 (-0.37%) 360 3,330 1.13 (%)
09:29:10 13.30 -0.05 (-0.37%) 10 2,970 0.03 (%)
09:28:27 13.30 -0.05 (-0.37%) 20 2,960 0.06 (%)
09:28:15 13.30 -0.05 (-0.37%) 70 2,940 0.22 (%)
09:28:14 13.35 0.00 (0.00%) 140 2,870 0.44 (%)
09:27:16 13.30 -0.05 (-0.37%) 30 2,730 0.09 (%)
09:27:15 13.30 -0.05 (-0.37%) 70 2,700 0.22 (%)
09:27:11 13.30 -0.05 (-0.37%) 20 2,630 0.06 (%)
09:26:12 13.30 -0.05 (-0.37%) 2,610 2,610 8.23 (%)

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.