Gửi tin nhanh Bảng giá điện tử Danh mục đầu tư

TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK REE - Hồ sơ công ty
Mã Ngày Chọn ngày tháng
Tham chiếu: 54.10 Max: 54.50 Min: 53.80 Mở cửa: 54.10
Đóng cửa: 54.30 +0.2 (+0.37%) Tổng khối lượng: 67,830

Tổng hợp

Giá Khối lượng Tỷ trọng
53.80 120 0.18 (%)
53.90 5,000 7.37 (%)
54.00 7,510 11.07 (%)
54.10 10,010 14.76 (%)
54.20 21,620 31.87 (%)
54.30 17,850 26.32 (%)
54.40 5,720 8.43 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy		 Tỷ trọng
14:46:50 54.30 +0.20 (+0.37%) 6,040 67,830 8.9 (%)
14:28:34 54.10 0.00 (0.00%) 10 61,790 0.01 (%)
14:27:40 54.00 -0.10 (-0.18%) 70 61,780 0.1 (%)
14:26:21 54.00 -0.10 (-0.18%) 10 61,710 0.01 (%)
14:26:06 54.00 -0.10 (-0.18%) 80 61,700 0.12 (%)
14:25:59 54.00 -0.10 (-0.18%) 50 61,620 0.07 (%)
14:25:52 54.00 -0.10 (-0.18%) 150 61,570 0.22 (%)
14:24:24 54.00 -0.10 (-0.18%) 20 61,420 0.03 (%)
14:24:05 54.00 -0.10 (-0.18%) 310 61,400 0.46 (%)
14:23:59 54.00 -0.10 (-0.18%) 10 61,090 0.01 (%)
14:23:33 54.00 -0.10 (-0.18%) 210 61,080 0.31 (%)
14:22:40 54.00 -0.10 (-0.18%) 300 60,870 0.44 (%)
14:22:22 54.00 -0.10 (-0.18%) 2,290 60,570 3.38 (%)
14:20:42 54.20 +0.10 (+0.18%) 150 58,280 0.22 (%)
14:20:27 54.20 +0.10 (+0.18%) 460 58,130 0.68 (%)
14:16:52 54.20 +0.10 (+0.18%) 150 57,670 0.22 (%)
14:16:24 54.20 +0.10 (+0.18%) 320 57,520 0.47 (%)
14:14:28 54.20 +0.10 (+0.18%) 150 57,200 0.22 (%)
14:12:47 54.20 +0.10 (+0.18%) 300 57,050 0.44 (%)
14:11:31 54.20 +0.10 (+0.18%) 150 56,750 0.22 (%)
14:11:29 54.10 0.00 (0.00%) 10 56,600 0.01 (%)
14:10:38 54.10 0.00 (0.00%) 1,000 56,590 1.47 (%)
14:09:47 54.20 +0.10 (+0.18%) 580 55,590 0.86 (%)
14:08:28 54.20 +0.10 (+0.18%) 170 55,010 0.25 (%)
14:06:44 54.20 +0.10 (+0.18%) 20 54,840 0.03 (%)
14:06:38 54.10 0.00 (0.00%) 10 54,820 0.01 (%)
14:06:15 54.10 0.00 (0.00%) 60 54,810 0.09 (%)
14:06:08 54.10 0.00 (0.00%) 1,000 54,750 1.47 (%)
14:05:55 54.10 0.00 (0.00%) 340 53,750 0.5 (%)
14:03:40 54.20 +0.10 (+0.18%) 150 53,410 0.22 (%)
14:02:43 54.20 +0.10 (+0.18%) 10 53,260 0.01 (%)
14:02:37 54.20 +0.10 (+0.18%) 330 53,250 0.49 (%)
14:02:22 54.10 0.00 (0.00%) 40 52,920 0.06 (%)
14:00:35 54.20 +0.10 (+0.18%) 150 52,880 0.22 (%)
13:58:57 54.20 +0.10 (+0.18%) 330 52,730 0.49 (%)
13:57:25 54.10 0.00 (0.00%) 350 52,400 0.52 (%)
13:56:14 54.20 +0.10 (+0.18%) 40 52,050 0.06 (%)
13:55:17 54.20 +0.10 (+0.18%) 340 52,010 0.5 (%)
13:54:18 54.10 0.00 (0.00%) 150 51,670 0.22 (%)
13:51:58 54.20 +0.10 (+0.18%) 310 51,520 0.46 (%)
13:51:37 54.20 +0.10 (+0.18%) 390 51,210 0.57 (%)
13:51:01 54.10 0.00 (0.00%) 30 50,820 0.04 (%)
13:48:19 54.20 +0.10 (+0.18%) 330 50,790 0.49 (%)
13:47:16 54.20 +0.10 (+0.18%) 510 50,460 0.75 (%)
13:47:01 54.20 +0.10 (+0.18%) 50 49,950 0.07 (%)
13:46:52 54.30 +0.20 (+0.37%) 10 49,900 0.01 (%)
13:45:08 54.20 +0.10 (+0.18%) 350 49,890 0.52 (%)
13:44:49 54.30 +0.20 (+0.37%) 330 49,540 0.49 (%)
13:43:58 54.20 +0.10 (+0.18%) 210 49,210 0.31 (%)
13:42:48 54.20 +0.10 (+0.18%) 30 49,000 0.04 (%)
13:42:03 54.20 +0.10 (+0.18%) 500 48,970 0.74 (%)
13:41:23 54.20 +0.10 (+0.18%) 40 48,470 0.06 (%)
13:41:17 54.30 +0.20 (+0.37%) 320 48,430 0.47 (%)
13:40:34 54.20 +0.10 (+0.18%) 100 48,110 0.15 (%)
13:39:55 54.20 +0.10 (+0.18%) 690 48,010 1.02 (%)
13:37:48 54.30 +0.20 (+0.37%) 10 47,320 0.01 (%)
13:37:43 54.30 +0.20 (+0.37%) 310 47,310 0.46 (%)
13:37:16 54.30 +0.20 (+0.37%) 10 47,000 0.01 (%)
13:34:16 54.30 +0.20 (+0.37%) 330 46,990 0.49 (%)
13:33:04 54.20 +0.10 (+0.18%) 350 46,660 0.52 (%)
13:31:25 54.40 +0.30 (+0.55%) 10 46,310 0.01 (%)
13:30:43 54.40 +0.30 (+0.55%) 320 46,300 0.47 (%)
13:30:12 54.30 +0.20 (+0.37%) 740 45,980 1.09 (%)
13:29:26 54.30 +0.20 (+0.37%) 70 45,240 0.1 (%)
13:29:21 54.30 +0.20 (+0.37%) 500 45,170 0.74 (%)
13:28:43 54.30 +0.20 (+0.37%) 800 44,670 1.18 (%)
13:27:46 54.30 +0.20 (+0.37%) 310 43,870 0.46 (%)
13:27:37 54.20 +0.10 (+0.18%) 930 43,560 1.37 (%)
13:24:54 54.30 +0.20 (+0.37%) 230 42,630 0.34 (%)
13:24:37 54.30 +0.20 (+0.37%) 70 42,400 0.1 (%)
13:24:26 54.30 +0.20 (+0.37%) 30 42,330 0.04 (%)
13:24:19 54.30 +0.20 (+0.37%) 330 42,300 0.49 (%)
13:24:12 54.30 +0.20 (+0.37%) 30 41,970 0.04 (%)
13:23:00 54.20 +0.10 (+0.18%) 230 41,940 0.34 (%)
13:22:15 54.30 +0.20 (+0.37%) 30 41,710 0.04 (%)
13:21:57 54.30 +0.20 (+0.37%) 10 41,680 0.01 (%)
13:21:40 54.30 +0.20 (+0.37%) 100 41,670 0.15 (%)
13:21:20 54.30 +0.20 (+0.37%) 30 41,570 0.04 (%)
13:21:01 54.30 +0.20 (+0.37%) 320 41,540 0.47 (%)
13:20:04 54.20 +0.10 (+0.18%) 350 41,220 0.52 (%)
13:19:42 54.40 +0.30 (+0.55%) 280 40,870 0.41 (%)
13:19:16 54.40 +0.30 (+0.55%) 480 40,590 0.71 (%)
13:19:05 54.40 +0.30 (+0.55%) 70 40,110 0.1 (%)
13:18:49 54.40 +0.30 (+0.55%) 910 40,040 1.34 (%)
13:18:36 54.40 +0.30 (+0.55%) 30 39,130 0.04 (%)
13:18:19 54.40 +0.30 (+0.55%) 2,090 39,100 3.08 (%)
13:18:00 54.30 +0.20 (+0.37%) 400 37,010 0.59 (%)
13:17:34 54.30 +0.20 (+0.37%) 830 36,610 1.22 (%)
13:14:29 54.20 +0.10 (+0.18%) 630 35,780 0.93 (%)
13:12:50 54.20 +0.10 (+0.18%) 50 35,150 0.07 (%)
13:10:46 54.20 +0.10 (+0.18%) 330 35,100 0.49 (%)
13:10:28 54.20 +0.10 (+0.18%) 2,670 34,770 3.94 (%)
13:07:25 54.00 -0.10 (-0.18%) 350 32,100 0.52 (%)
13:06:54 54.10 0.00 (0.00%) 480 31,750 0.71 (%)
13:06:36 54.10 0.00 (0.00%) 260 31,270 0.38 (%)
13:05:53 54.00 -0.10 (-0.18%) 500 31,010 0.74 (%)
13:05:27 54.00 -0.10 (-0.18%) 590 30,510 0.87 (%)
13:05:08 54.00 -0.10 (-0.18%) 60 29,920 0.09 (%)
13:04:00 54.00 -0.10 (-0.18%) 20 29,860 0.03 (%)
13:03:11 53.90 -0.20 (-0.37%) 110 29,840 0.16 (%)
13:02:40 54.00 -0.10 (-0.18%) 90 29,730 0.13 (%)
11:28:23 54.00 -0.10 (-0.18%) 50 29,640 0.07 (%)
11:25:03 53.90 -0.20 (-0.37%) 500 29,590 0.74 (%)
11:18:37 53.90 -0.20 (-0.37%) 200 29,090 0.29 (%)
11:17:21 53.90 -0.20 (-0.37%) 30 28,890 0.04 (%)
11:15:59 53.90 -0.20 (-0.37%) 200 28,860 0.29 (%)
11:02:15 54.10 0.00 (0.00%) 30 28,660 0.04 (%)
11:00:55 54.10 0.00 (0.00%) 200 28,630 0.29 (%)
11:00:41 54.00 -0.10 (-0.18%) 60 28,430 0.09 (%)
10:59:05 54.00 -0.10 (-0.18%) 10 28,370 0.01 (%)
10:56:51 53.90 -0.20 (-0.37%) 200 28,360 0.29 (%)
10:51:50 53.80 -0.30 (-0.55%) 100 28,160 0.15 (%)
10:51:32 53.80 -0.30 (-0.55%) 20 28,060 0.03 (%)
10:50:44 53.90 -0.20 (-0.37%) 10 28,040 0.01 (%)
10:50:19 53.90 -0.20 (-0.37%) 100 28,030 0.15 (%)
10:50:02 53.90 -0.20 (-0.37%) 3,650 27,930 5.38 (%)
10:49:51 54.10 0.00 (0.00%) 170 24,280 0.25 (%)
10:45:00 54.00 -0.10 (-0.18%) 70 24,110 0.1 (%)
10:44:56 54.20 +0.10 (+0.18%) 10 24,040 0.01 (%)
10:44:37 54.00 -0.10 (-0.18%) 200 24,030 0.29 (%)
10:43:50 54.00 -0.10 (-0.18%) 530 23,830 0.78 (%)
10:38:42 54.20 +0.10 (+0.18%) 30 23,300 0.04 (%)
10:36:35 54.00 -0.10 (-0.18%) 40 23,270 0.06 (%)
10:35:38 54.00 -0.10 (-0.18%) 520 23,230 0.77 (%)
10:31:07 54.20 +0.10 (+0.18%) 500 22,710 0.74 (%)
10:26:42 54.00 -0.10 (-0.18%) 130 22,210 0.19 (%)
10:25:36 54.00 -0.10 (-0.18%) 220 22,080 0.32 (%)
10:19:39 54.10 0.00 (0.00%) 100 21,860 0.15 (%)
10:18:58 54.00 -0.10 (-0.18%) 500 21,760 0.74 (%)
10:18:37 54.10 0.00 (0.00%) 200 21,260 0.29 (%)
10:18:30 54.10 0.00 (0.00%) 110 21,060 0.16 (%)
10:18:08 54.10 0.00 (0.00%) 50 20,950 0.07 (%)
10:18:00 54.10 0.00 (0.00%) 20 20,900 0.03 (%)
10:17:06 54.20 +0.10 (+0.18%) 100 20,880 0.15 (%)
10:16:32 54.10 0.00 (0.00%) 500 20,780 0.74 (%)
10:14:23 54.20 +0.10 (+0.18%) 10 20,280 0.01 (%)
10:12:36 54.20 +0.10 (+0.18%) 500 20,270 0.74 (%)
10:11:15 54.20 +0.10 (+0.18%) 110 19,770 0.16 (%)
10:09:12 54.20 +0.10 (+0.18%) 1,000 19,660 1.47 (%)
10:07:51 54.00 -0.10 (-0.18%) 20 18,660 0.03 (%)
10:07:29 54.00 -0.10 (-0.18%) 50 18,640 0.07 (%)
10:06:36 54.10 0.00 (0.00%) 410 18,590 0.6 (%)
10:03:38 54.10 0.00 (0.00%) 100 18,180 0.15 (%)
10:03:19 54.10 0.00 (0.00%) 510 18,080 0.75 (%)
10:03:09 54.10 0.00 (0.00%) 100 17,570 0.15 (%)
10:02:18 54.10 0.00 (0.00%) 40 17,470 0.06 (%)
10:02:05 54.10 0.00 (0.00%) 190 17,430 0.28 (%)
10:01:07 54.20 +0.10 (+0.18%) 20 17,240 0.03 (%)
10:00:18 54.20 +0.10 (+0.18%) 30 17,220 0.04 (%)
09:58:50 54.20 +0.10 (+0.18%) 100 17,190 0.15 (%)
09:58:29 54.10 0.00 (0.00%) 940 17,090 1.39 (%)
09:56:22 54.10 0.00 (0.00%) 210 16,150 0.31 (%)
09:56:07 54.10 0.00 (0.00%) 10 15,940 0.01 (%)
09:54:59 54.20 +0.10 (+0.18%) 120 15,930 0.18 (%)
09:53:39 54.20 +0.10 (+0.18%) 20 15,810 0.03 (%)
09:52:14 54.10 0.00 (0.00%) 140 15,790 0.21 (%)
09:51:09 54.10 0.00 (0.00%) 500 15,650 0.74 (%)
09:50:30 54.10 0.00 (0.00%) 210 15,150 0.31 (%)
09:49:56 54.20 +0.10 (+0.18%) 500 14,940 0.74 (%)
09:49:17 54.20 +0.10 (+0.18%) 650 14,440 0.96 (%)
09:48:53 54.20 +0.10 (+0.18%) 10 13,790 0.01 (%)
09:48:03 54.20 +0.10 (+0.18%) 310 13,780 0.46 (%)
09:47:25 54.20 +0.10 (+0.18%) 580 13,470 0.86 (%)
09:47:14 54.30 +0.20 (+0.37%) 600 12,890 0.88 (%)
09:46:52 54.20 +0.10 (+0.18%) 10 12,290 0.01 (%)
09:46:20 54.20 +0.10 (+0.18%) 220 12,280 0.32 (%)
09:45:54 54.20 +0.10 (+0.18%) 350 12,060 0.52 (%)
09:45:22 54.20 +0.10 (+0.18%) 1,100 11,710 1.62 (%)
09:44:54 54.10 0.00 (0.00%) 10 10,610 0.01 (%)
09:43:43 54.10 0.00 (0.00%) 200 10,600 0.29 (%)
09:42:46 54.20 +0.10 (+0.18%) 30 10,400 0.04 (%)
09:42:12 54.20 +0.10 (+0.18%) 10 10,370 0.01 (%)
09:41:35 54.20 +0.10 (+0.18%) 940 10,360 1.39 (%)
09:40:29 54.20 +0.10 (+0.18%) 640 9,420 0.94 (%)
09:40:03 54.40 +0.30 (+0.55%) 1,530 8,780 2.26 (%)
09:39:12 54.30 +0.20 (+0.37%) 680 7,250 1.0 (%)
09:36:42 54.30 +0.20 (+0.37%) 430 6,570 0.63 (%)
09:36:02 54.30 +0.20 (+0.37%) 20 6,140 0.03 (%)
09:33:25 54.30 +0.20 (+0.37%) 390 6,120 0.57 (%)
09:32:57 54.30 +0.20 (+0.37%) 990 5,730 1.46 (%)
09:32:27 54.30 +0.20 (+0.37%) 100 4,740 0.15 (%)
09:31:32 54.30 +0.20 (+0.37%) 740 4,640 1.09 (%)
09:30:49 54.30 +0.20 (+0.37%) 1,000 3,900 1.47 (%)
09:30:29 54.30 +0.20 (+0.37%) 300 2,900 0.44 (%)
09:30:07 54.30 +0.20 (+0.37%) 200 2,600 0.29 (%)
09:29:46 54.30 +0.20 (+0.37%) 210 2,400 0.31 (%)
09:29:24 54.20 +0.10 (+0.18%) 400 2,190 0.59 (%)
09:27:45 54.20 +0.10 (+0.18%) 120 1,790 0.18 (%)
09:26:29 54.20 +0.10 (+0.18%) 200 1,670 0.29 (%)
09:26:10 54.20 +0.10 (+0.18%) 150 1,470 0.22 (%)
09:21:53 54.10 0.00 (0.00%) 270 1,320 0.4 (%)
09:21:24 54.10 0.00 (0.00%) 100 1,050 0.15 (%)
09:20:00 54.10 0.00 (0.00%) 50 950 0.07 (%)
09:18:47 54.10 0.00 (0.00%) 100 900 0.15 (%)
09:17:59 54.10 0.00 (0.00%) 680 800 1.0 (%)
09:16:34 54.10 0.00 (0.00%) 120 120 0.18 (%)

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.
Theo Trí thức trẻ
VCCorp Copyright 2007 - Công ty Cổ phần VCCorp.
Tầng 17, 19, 20, 21 Tòa nhà Center Building - Hapulico Complex
Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.
Giấy phép thiết lập trang thông tin điện tử tổng hợp trên internet số 1084/GP-STTTT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 16 tháng 4 năm 2014.
Ban biên tập CafeF, Tầng 21, tòa nhà Center Building.
Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.
Điện thoại: 04 7309 5555 Máy lẻ 41292. Fax: 04-39744082
Email: info@cafef.vn
Ghi rõ nguồn "CafeF" khi phát hành lại thông tin từ kênh thông tin này.
 
Liên hệ quảng cáo: Ms. Hương
Mobile: 0934 252 233
Email: doanhnghiep@admicro.vn
Hỗ trợ & CSKH : Ms. Thơm
Mobile: 01268 269 779
 
Thỏa thuận chia sẻ nội dung