MỚI NHẤT!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK VHC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 54.20 Max: 54.90 Min: 54.00 Mở cửa: 54.20
Đóng cửa: 54.50 +0.3 (+0.55%) Tổng khối lượng: 30,300

Tổng hợp

Giá Khối lượng Tỷ trọng
54.00 90 0.3 (%)
54.10 4,980 16.44 (%)
54.20 6,400 21.12 (%)
54.30 1,330 4.39 (%)
54.40 4,520 14.92 (%)
54.50 5,630 18.58 (%)
54.60 4,430 14.62 (%)
54.70 2,250 7.43 (%)
54.80 630 2.08 (%)
54.90 40 0.13 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:35 54.50 +0.30 (+0.55%) 1,080 30,300 3.56 (%)
14:29:16 54.40 +0.20 (+0.37%) 10 29,220 0.03 (%)
14:28:47 54.50 +0.30 (+0.55%) 90 29,210 0.3 (%)
14:28:40 54.50 +0.30 (+0.55%) 100 29,120 0.33 (%)
14:28:14 54.50 +0.30 (+0.55%) 80 29,020 0.26 (%)
14:28:09 54.40 +0.20 (+0.37%) 60 28,940 0.2 (%)
14:27:32 54.40 +0.20 (+0.37%) 10 28,880 0.03 (%)
14:26:26 54.50 +0.30 (+0.55%) 50 28,870 0.17 (%)
14:25:56 54.40 +0.20 (+0.37%) 20 28,820 0.07 (%)
14:25:33 54.40 +0.20 (+0.37%) 120 28,800 0.4 (%)
14:24:19 54.40 +0.20 (+0.37%) 40 28,680 0.13 (%)
14:24:10 54.50 +0.30 (+0.55%) 100 28,640 0.33 (%)
14:22:31 54.50 +0.30 (+0.55%) 220 28,540 0.73 (%)
14:21:15 54.40 +0.20 (+0.37%) 20 28,320 0.07 (%)
14:20:47 54.50 +0.30 (+0.55%) 210 28,300 0.69 (%)
14:20:40 54.50 +0.30 (+0.55%) 50 28,090 0.17 (%)
14:19:24 54.40 +0.20 (+0.37%) 50 28,040 0.17 (%)
14:15:23 54.40 +0.20 (+0.37%) 180 27,990 0.59 (%)
14:14:27 54.50 +0.30 (+0.55%) 10 27,810 0.03 (%)
14:11:35 54.50 +0.30 (+0.55%) 140 27,800 0.46 (%)
14:11:29 54.50 +0.30 (+0.55%) 550 27,660 1.82 (%)
14:09:43 54.50 +0.30 (+0.55%) 50 27,110 0.17 (%)
14:06:52 54.40 +0.20 (+0.37%) 100 27,060 0.33 (%)
14:06:07 54.30 +0.10 (+0.18%) 60 26,960 0.2 (%)
14:04:55 54.20 0.00 (0.00%) 90 26,900 0.3 (%)
14:04:00 54.30 +0.10 (+0.18%) 140 26,810 0.46 (%)
13:59:51 54.30 +0.10 (+0.18%) 100 26,670 0.33 (%)
13:58:06 54.20 0.00 (0.00%) 260 26,570 0.86 (%)
13:56:52 54.40 +0.20 (+0.37%) 100 26,310 0.33 (%)
13:56:33 54.30 +0.10 (+0.18%) 10 26,210 0.03 (%)
13:55:37 54.40 +0.20 (+0.37%) 50 26,200 0.17 (%)
13:55:10 54.40 +0.20 (+0.37%) 10 26,150 0.03 (%)
13:54:58 54.40 +0.20 (+0.37%) 100 26,140 0.33 (%)
13:54:42 54.40 +0.20 (+0.37%) 110 26,040 0.36 (%)
13:39:27 54.40 +0.20 (+0.37%) 10 25,930 0.03 (%)
13:35:12 54.50 +0.30 (+0.55%) 600 25,920 1.98 (%)
13:33:37 54.10 -0.10 (-0.18%) 10 25,320 0.03 (%)
13:33:35 54.10 -0.10 (-0.18%) 100 25,310 0.33 (%)
13:33:33 54.10 -0.10 (-0.18%) 10 25,210 0.03 (%)
13:33:31 54.10 -0.10 (-0.18%) 80 25,200 0.26 (%)
13:33:25 54.10 -0.10 (-0.18%) 60 25,120 0.2 (%)
13:33:05 54.10 -0.10 (-0.18%) 50 25,060 0.17 (%)
13:33:00 54.00 -0.20 (-0.37%) 30 25,010 0.1 (%)
13:32:57 54.10 -0.10 (-0.18%) 210 24,980 0.69 (%)
13:32:39 54.10 -0.10 (-0.18%) 210 24,770 0.69 (%)
13:32:13 54.00 -0.20 (-0.37%) 60 24,560 0.2 (%)
13:32:10 54.10 -0.10 (-0.18%) 30 24,500 0.1 (%)
13:32:06 54.10 -0.10 (-0.18%) 20 24,470 0.07 (%)
13:31:51 54.10 -0.10 (-0.18%) 750 24,450 2.48 (%)
13:31:26 54.10 -0.10 (-0.18%) 1,630 23,700 5.38 (%)
13:30:31 54.20 0.00 (0.00%) 10 22,070 0.03 (%)
13:30:30 54.30 +0.10 (+0.18%) 60 22,060 0.2 (%)
13:29:41 54.30 +0.10 (+0.18%) 30 22,000 0.1 (%)
13:29:25 54.30 +0.10 (+0.18%) 230 21,970 0.76 (%)
13:22:39 54.50 +0.30 (+0.55%) 280 21,740 0.92 (%)
13:22:38 54.30 +0.10 (+0.18%) 100 21,460 0.33 (%)
13:15:39 54.30 +0.10 (+0.18%) 20 21,360 0.07 (%)
13:15:23 54.30 +0.10 (+0.18%) 20 21,340 0.07 (%)
13:14:59 54.20 0.00 (0.00%) 30 21,320 0.1 (%)
13:14:04 54.20 0.00 (0.00%) 10 21,290 0.03 (%)
13:13:31 54.20 0.00 (0.00%) 60 21,280 0.2 (%)
13:11:48 54.20 0.00 (0.00%) 10 21,220 0.03 (%)
13:11:26 54.10 -0.10 (-0.18%) 20 21,210 0.07 (%)
13:11:15 54.10 -0.10 (-0.18%) 610 21,190 2.01 (%)
13:11:12 54.20 0.00 (0.00%) 100 20,580 0.33 (%)
13:09:22 54.10 -0.10 (-0.18%) 100 20,480 0.33 (%)
13:07:52 54.10 -0.10 (-0.18%) 80 20,380 0.26 (%)
13:07:51 54.10 -0.10 (-0.18%) 350 20,300 1.16 (%)
13:06:02 54.10 -0.10 (-0.18%) 500 19,950 1.65 (%)
13:05:49 54.10 -0.10 (-0.18%) 10 19,450 0.03 (%)
13:03:45 54.10 -0.10 (-0.18%) 150 19,440 0.5 (%)
13:02:57 54.20 0.00 (0.00%) 280 19,290 0.92 (%)
13:02:23 54.20 0.00 (0.00%) 50 19,010 0.17 (%)
13:01:59 54.20 0.00 (0.00%) 20 18,960 0.07 (%)
13:01:32 54.20 0.00 (0.00%) 30 18,940 0.1 (%)
13:01:14 54.30 +0.10 (+0.18%) 20 18,910 0.07 (%)
13:00:46 54.20 0.00 (0.00%) 30 18,890 0.1 (%)
13:00:41 54.20 0.00 (0.00%) 70 18,860 0.23 (%)
13:00:40 54.40 +0.20 (+0.37%) 20 18,790 0.07 (%)
11:30:12 54.20 0.00 (0.00%) 1,100 18,770 3.63 (%)
11:27:11 54.30 +0.10 (+0.18%) 530 17,670 1.75 (%)
11:20:52 54.40 +0.20 (+0.37%) 40 17,140 0.13 (%)
11:20:50 54.40 +0.20 (+0.37%) 500 17,100 1.65 (%)
11:20:45 54.50 +0.30 (+0.55%) 40 16,600 0.13 (%)
11:17:03 54.50 +0.30 (+0.55%) 80 16,560 0.26 (%)
11:16:37 54.40 +0.20 (+0.37%) 50 16,480 0.17 (%)
11:14:09 54.40 +0.20 (+0.37%) 50 16,430 0.17 (%)
11:10:37 54.40 +0.20 (+0.37%) 310 16,380 1.02 (%)
11:09:13 54.40 +0.20 (+0.37%) 20 16,070 0.07 (%)
11:07:58 54.40 +0.20 (+0.37%) 210 16,050 0.69 (%)
11:03:09 54.40 +0.20 (+0.37%) 90 15,840 0.3 (%)
11:01:54 54.40 +0.20 (+0.37%) 30 15,750 0.1 (%)
11:00:33 54.30 +0.10 (+0.18%) 10 15,720 0.03 (%)
10:58:00 54.20 0.00 (0.00%) 1,010 15,710 3.33 (%)
10:57:51 54.20 0.00 (0.00%) 3,010 14,700 9.93 (%)
10:51:29 54.40 +0.20 (+0.37%) 10 11,690 0.03 (%)
10:50:28 54.40 +0.20 (+0.37%) 50 11,680 0.17 (%)
10:49:28 54.40 +0.20 (+0.37%) 10 11,630 0.03 (%)
10:49:14 54.40 +0.20 (+0.37%) 800 11,620 2.64 (%)
10:48:35 54.50 +0.30 (+0.55%) 100 10,820 0.33 (%)
10:47:35 54.40 +0.20 (+0.37%) 100 10,720 0.33 (%)
10:47:02 54.50 +0.30 (+0.55%) 220 10,620 0.73 (%)
10:45:50 54.50 +0.30 (+0.55%) 10 10,400 0.03 (%)
10:44:10 54.50 +0.30 (+0.55%) 100 10,390 0.33 (%)
10:44:05 54.40 +0.20 (+0.37%) 70 10,290 0.23 (%)
10:43:28 54.40 +0.20 (+0.37%) 10 10,220 0.03 (%)
10:42:53 54.40 +0.20 (+0.37%) 320 10,210 1.06 (%)
10:41:30 54.50 +0.30 (+0.55%) 10 9,890 0.03 (%)
10:39:16 54.50 +0.30 (+0.55%) 80 9,880 0.26 (%)
10:38:11 54.50 +0.30 (+0.55%) 50 9,800 0.17 (%)
10:38:05 54.50 +0.30 (+0.55%) 50 9,750 0.17 (%)
10:37:56 54.40 +0.20 (+0.37%) 50 9,700 0.17 (%)
10:37:44 54.40 +0.20 (+0.37%) 20 9,650 0.07 (%)
10:35:48 54.40 +0.20 (+0.37%) 100 9,630 0.33 (%)
10:35:17 54.50 +0.30 (+0.55%) 50 9,530 0.17 (%)
10:33:43 54.50 +0.30 (+0.55%) 80 9,480 0.26 (%)
10:31:27 54.50 +0.30 (+0.55%) 10 9,400 0.03 (%)
10:31:17 54.50 +0.30 (+0.55%) 20 9,390 0.07 (%)
10:30:29 54.40 +0.20 (+0.37%) 10 9,370 0.03 (%)
10:29:19 54.40 +0.20 (+0.37%) 360 9,360 1.19 (%)
10:29:18 54.40 +0.20 (+0.37%) 300 9,000 0.99 (%)
10:28:55 54.50 +0.30 (+0.55%) 90 8,700 0.3 (%)
10:26:30 54.50 +0.30 (+0.55%) 20 8,610 0.07 (%)
10:25:56 54.50 +0.30 (+0.55%) 130 8,590 0.43 (%)
10:23:54 54.50 +0.30 (+0.55%) 10 8,460 0.03 (%)
10:22:59 54.50 +0.30 (+0.55%) 40 8,450 0.13 (%)
10:22:55 54.50 +0.30 (+0.55%) 10 8,410 0.03 (%)
10:22:36 54.50 +0.30 (+0.55%) 50 8,400 0.17 (%)
10:21:00 54.50 +0.30 (+0.55%) 200 8,350 0.66 (%)
10:17:19 54.50 +0.30 (+0.55%) 50 8,150 0.17 (%)
10:16:50 54.50 +0.30 (+0.55%) 10 8,100 0.03 (%)
10:16:04 54.50 +0.30 (+0.55%) 400 8,090 1.32 (%)
10:15:32 54.50 +0.30 (+0.55%) 70 7,690 0.23 (%)
10:14:06 54.50 +0.30 (+0.55%) 40 7,620 0.13 (%)
10:08:36 54.60 +0.40 (+0.74%) 10 7,580 0.03 (%)
10:07:40 54.60 +0.40 (+0.74%) 20 7,570 0.07 (%)
10:06:34 54.60 +0.40 (+0.74%) 10 7,550 0.03 (%)
10:06:19 54.60 +0.40 (+0.74%) 100 7,540 0.33 (%)
10:06:03 54.60 +0.40 (+0.74%) 10 7,440 0.03 (%)
10:05:40 54.60 +0.40 (+0.74%) 200 7,430 0.66 (%)
10:05:10 54.60 +0.40 (+0.74%) 50 7,230 0.17 (%)
10:05:03 54.60 +0.40 (+0.74%) 60 7,180 0.2 (%)
10:04:19 54.60 +0.40 (+0.74%) 250 7,120 0.83 (%)
10:03:17 54.60 +0.40 (+0.74%) 80 6,870 0.26 (%)
10:02:52 54.60 +0.40 (+0.74%) 10 6,790 0.03 (%)
10:02:51 54.60 +0.40 (+0.74%) 190 6,780 0.63 (%)
10:02:11 54.60 +0.40 (+0.74%) 650 6,590 2.15 (%)
10:01:58 54.60 +0.40 (+0.74%) 500 5,940 1.65 (%)
10:01:33 54.60 +0.40 (+0.74%) 350 5,440 1.16 (%)
10:00:09 54.70 +0.50 (+0.92%) 10 5,090 0.03 (%)
09:58:26 54.60 +0.40 (+0.74%) 50 5,080 0.17 (%)
09:58:24 54.60 +0.40 (+0.74%) 500 5,030 1.65 (%)
09:57:44 54.60 +0.40 (+0.74%) 230 4,530 0.76 (%)
09:55:24 54.70 +0.50 (+0.92%) 20 4,300 0.07 (%)
09:54:02 54.70 +0.50 (+0.92%) 30 4,280 0.1 (%)
09:53:49 54.60 +0.40 (+0.74%) 500 4,250 1.65 (%)
09:53:40 54.70 +0.50 (+0.92%) 130 3,750 0.43 (%)
09:53:39 54.60 +0.40 (+0.74%) 500 3,620 1.65 (%)
09:53:29 54.70 +0.50 (+0.92%) 200 3,120 0.66 (%)
09:52:43 54.70 +0.50 (+0.92%) 20 2,920 0.07 (%)
09:51:26 54.70 +0.50 (+0.92%) 70 2,900 0.23 (%)
09:51:16 54.70 +0.50 (+0.92%) 500 2,830 1.65 (%)
09:51:07 54.80 +0.60 (+1.11%) 10 2,330 0.03 (%)
09:49:13 54.70 +0.50 (+0.92%) 80 2,320 0.26 (%)
09:48:43 54.70 +0.50 (+0.92%) 70 2,240 0.23 (%)
09:48:34 54.70 +0.50 (+0.92%) 160 2,170 0.53 (%)
09:47:53 54.70 +0.50 (+0.92%) 10 2,010 0.03 (%)
09:46:22 54.70 +0.50 (+0.92%) 50 2,000 0.17 (%)
09:46:10 54.70 +0.50 (+0.92%) 20 1,950 0.07 (%)
09:44:52 54.70 +0.50 (+0.92%) 20 1,930 0.07 (%)
09:43:17 54.70 +0.50 (+0.92%) 30 1,910 0.1 (%)
09:42:27 54.70 +0.50 (+0.92%) 20 1,880 0.07 (%)
09:41:14 54.70 +0.50 (+0.92%) 10 1,860 0.03 (%)
09:40:44 54.70 +0.50 (+0.92%) 100 1,850 0.33 (%)
09:39:33 54.70 +0.50 (+0.92%) 40 1,750 0.13 (%)
09:36:23 54.70 +0.50 (+0.92%) 40 1,710 0.13 (%)
09:35:47 54.70 +0.50 (+0.92%) 20 1,670 0.07 (%)
09:35:29 54.70 +0.50 (+0.92%) 10 1,650 0.03 (%)
09:35:09 54.80 +0.60 (+1.11%) 100 1,640 0.33 (%)
09:34:48 54.70 +0.50 (+0.92%) 10 1,540 0.03 (%)
09:34:42 54.70 +0.50 (+0.92%) 40 1,530 0.13 (%)
09:34:41 54.80 +0.60 (+1.11%) 10 1,490 0.03 (%)
09:34:40 54.70 +0.50 (+0.92%) 200 1,480 0.66 (%)
09:33:58 54.80 +0.60 (+1.11%) 30 1,280 0.1 (%)
09:32:14 54.80 +0.60 (+1.11%) 200 1,250 0.66 (%)
09:32:00 54.70 +0.50 (+0.92%) 180 1,050 0.59 (%)
09:31:00 54.70 +0.50 (+0.92%) 160 870 0.53 (%)
09:30:15 54.60 +0.40 (+0.74%) 20 710 0.07 (%)
09:30:09 54.60 +0.40 (+0.74%) 10 690 0.03 (%)
09:29:35 54.60 +0.40 (+0.74%) 130 680 0.43 (%)
09:24:45 54.80 +0.60 (+1.11%) 60 550 0.2 (%)
09:20:00 54.90 +0.70 (+1.29%) 40 490 0.13 (%)
09:19:59 54.80 +0.60 (+1.11%) 20 450 0.07 (%)
09:19:53 54.80 +0.60 (+1.11%) 50 430 0.17 (%)
09:18:52 54.80 +0.60 (+1.11%) 10 380 0.03 (%)
09:18:41 54.80 +0.60 (+1.11%) 140 370 0.46 (%)
09:15:31 54.20 0.00 (0.00%) 230 230 0.76 (%)

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.