Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	9.14	10,400	9.14	9.20	8.95	0	0	0
30/07/2026	9.14	41,500	9	9.15	9	0	100	0
29/07/2026	9.10	537,300	9.12	9.15	8.91	0	0	0
28/07/2026	9.15	400	9.15	9.15	9.15	0	0	0
27/07/2026	9.16	18,300	9.18	9.18	9.08	0	0	0
24/07/2026	9.14	235,900	9.15	9.15	8.82	0	0	0
23/07/2026	9.15	304,100	9.16	9.16	9	0	0	0
22/07/2026	9.17	795,000	9	9.17	8.58	0	0	0
21/07/2026	9.18	600	9.18	9.18	9	0	0	0
20/07/2026	9.18	607,700	9.18	9.24	9.18	0	0	0
17/07/2026	9.18	247,400	9.17	9.18	8.81	0	0	0
16/07/2026	9.18	287,400	9.10	9.19	9	0	0	0
15/07/2026	9.16	31,300	8.99	9.19	8.99	0	0	0
14/07/2026	9.19	677,700	9.19	9.20	9.10	0	0	0
13/07/2026	9.25	1,200	9.25	9.25	9.25	0	0	0
10/07/2026	9.25	331,600	9.25	9.25	8.95	0	0	0
09/07/2026	9.08	60,700	9	9.08	8.76	0	0	0
08/07/2026	9.08	41,000	9	9.08	8.90	0	0	0
07/07/2026	9.30	103,800	9.10	9.30	8.80	0	0	0
06/07/2026	9.09	239,500	9.02	9.19	8.70	0	0	0
03/07/2026	9.10	280,000	9	9.35	9	0	0	0
02/07/2026	9.20	18,200	9.30	9.35	9	0	0	0
01/07/2026	9.38	254,200	9.20	9.38	9	0	0	0
30/06/2026	9.10	4,600	9.01	9.10	9	0	0	0
29/06/2026	9.30	56,700	9.18	9.30	9	0	0	0
26/06/2026	9.35	59,300	9.22	9.35	9	0	0	0
25/06/2026	9.36	268,200	9.40	9.40	9	0	0	0
24/06/2026	9.36	4,500	9.03	9.36	9.03	0	0	0
23/06/2026	9.37	141,100	9	9.37	9	0	0	0
22/06/2026	9.37	5,100	9.02	9.37	9	0	0	0
19/06/2026	9.38	27,800	9.35	9.40	8.96	0	0	0
18/06/2026	9.35	17,000	9.20	9.35	8.91	0	0	0
17/06/2026	9.40	6,200	9.30	9.45	9.12	0	0	0
16/06/2026	9.70	35,500	8.90	9.70	8.90	0	0	0
15/06/2026	9.42	6,300	9.42	9.50	9.40	0	0	0
12/06/2026	9.42	523,700	9.68	9.68	9.42	0	0	0
11/06/2026	9.55	307,200	9.63	9.63	9.49	0	0	0
10/06/2026	9.63	73,500	9.90	10	9.49	0	0	0
09/06/2026	9.70	307,000	9.69	9.70	9.45	0	0	0
08/06/2026	9.69	425,100	9.79	9.79	9.56	0	2,000	0
05/06/2026	9.79	925,900	9.80	9.80	9.65	0	0	0
04/06/2026	9.80	405,700	9.75	9.80	9.60	0	200	0
03/06/2026	9.84	9,000	9.90	9.90	9.63	2,000	1,800	0
02/06/2026	9.84	52,200	9.84	9.84	9.57	0	100	0
01/06/2026	9.84	80,600	9.84	9.99	9.60	200	100	0
29/05/2026	9.84	199,400	9.70	9.93	9.60	1,800	1,600	0
28/05/2026	9.85	345,900	9.94	10	9.59	200	2,700	0
27/05/2026	9.94	102,000	9.95	10	9.55	0	2,000	0
26/05/2026	9.95	138,800	9.87	10	9.49	4,200	5,000	0
25/05/2026	9.90	58,300	9.90	9.90	9.50	2,100	3,500	0
22/05/2026	10	85,900	10	10.25	9.50	2,500	2,500	0
21/05/2026	10	314,200	9.99	10.25	9.36	4,800	5,600	0
20/05/2026	9.90	44,200	10.30	10.30	9.50	3,700	1,300	0
19/05/2026	10	152,900	10.30	10.35	9.95	2,400	0	0
18/05/2026	10.40	241,000	10.60	10.60	9.99	4,400	900	0
15/05/2026	10.55	33,100	10.55	10.55	10.45	0	1,800	0
14/05/2026	10.55	53,100	10.30	10.55	10.30	0	1,700	0
13/05/2026	10.45	64,000	10.40	10.60	10.10	0	1,400	0
12/05/2026	10.45	97,400	10.05	10.50	9.55	2,600	0	0
11/05/2026	10.05	61,600	10.40	10.45	10	3,100	3,100	0
08/05/2026	10.40	62,200	10.45	10.50	10.20	0	300	0
07/05/2026	10.45	57,600	10.40	10.50	10.40	0	200	0
06/05/2026	10.40	90,100	10.55	10.60	10.30	0	0	0
05/05/2026	10.55	94,600	10.50	10.65	10.40	3,200	0	0
04/05/2026	10.55	50,700	10.50	10.60	10.50	0	0	0
29/04/2026	10.50	130,000	10.55	10.55	10.45	0	0	0
28/04/2026	10.60	120,100	10.60	10.60	10.40	0	300	0
24/04/2026	10.65	136,200	10.40	10.65	10.15	0	3,500	0
23/04/2026	10.50	71,000	10.40	10.60	10.35	0	4,100	0
22/04/2026	10.50	142,300	10.40	10.55	10.10	0	10,800	0
21/04/2026	10.55	78,800	10.60	10.60	10.30	0	1,600	0
20/04/2026	10.60	589,300	10.60	10.80	10.50	0	6,500	0
17/04/2026	10.80	113,400	10.70	10.80	10.40	0	4,400	0
16/04/2026	10.75	63,000	10.80	10.85	10.50	0	2,300	0
15/04/2026	10.85	330,400	10.45	10.85	10.35	0	13,800	0
14/04/2026	10.50	96,600	10.60	10.60	10.40	1,500	7,800	0
13/04/2026	10.60	55,700	10.70	10.70	10.40	1,500	1,100	0
10/04/2026	10.70	341,200	10.80	11	10.50	10,700	13,600	0
09/04/2026	10.80	73,300	10.80	11	10.55	2,900	2,200	0
08/04/2026	10.80	101,200	11	11	10.60	4,400	900	0
07/04/2026	10.80	124,600	10.50	10.80	10.50	2,700	400	0
06/04/2026	10.70	147,700	10.70	10.90	10.55	400	1,300	0
03/04/2026	10.70	130,200	10.70	10.75	10.50	0	7,200	0
02/04/2026	10.65	161,200	10.90	11	10.55	6,200	3,300	0
01/04/2026	10.80	250,800	11.10	11.35	10.80	10,600	13,000	0
31/03/2026	11.25	116,100	11.25	11.30	10.95	800	3,600	0
30/03/2026	11.25	197,000	11.20	11.30	11	10,300	7,600	0
27/03/2026	11.25	337,500	10.90	11.30	10.60	17,300	3,700	0
26/03/2026	10.90	69,100	11	11	10.70	1,800	4,400	0
25/03/2026	10.95	205,900	11	11.05	10.75	9,100	16,900	0
24/03/2026	10.95	173,400	10.80	10.95	10.70	400	3,300	0
23/03/2026	10.70	50,500	10.50	10.80	10.50	600	2,100	0
20/03/2026	10.65	68,800	10.60	10.70	10.50	0	2,600	-0.0
19/03/2026	10.65	66,400	10.50	10.70	10.50	1,000	3,600	-0.0
18/03/2026	10.65	118,200	10.45	10.65	10.30	1,100	5,200	-0.0
17/03/2026	10.60	57,300	10.55	10.70	10.45	0	600	-0.0
16/03/2026	10.65	69,200	10.65	10.65	10.40	5,400	5,000	0.0
13/03/2026	10.65	117,400	10.50	10.80	10.45	5,400	5,000	0.0
12/03/2026	10.80	83,300	10.95	10.95	10.50	4,000	4,200	-0.0
11/03/2026	10.85	50,900	10.80	10.90	10.50	400	1,800	-0.0

Page:
1
2
3
4
5

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-0.24	-2.56%	5,114,800	-100	0	9.08 9.38 9.14
2 tháng (2026-06-01)	-0.70	-7.11%	8,857,000	-2,100	0	9.08 9.84 9.14
3 tháng (2026-05-04)	-1.41	-13.36%	11,204,000	-700	0	9.08 10.55 9.14
6 tháng (2026-02-02)	-1.66	-15.37%	22,041,000	-67,200	-0.1	9.08 11.50 9.14
12 tháng (2025-08-05)	-2.91	-24.15%	62,774,400	-78,200	-0.2	9.08 14.30 9.14
24 tháng (2024-12-12)	-7.86	-46.24%	78,488,500	-63,000	0.0	9.08 17 9.14
36 tháng (2024-12-12)	-7.86	-46.24%	78,488,500	-63,000	0.0	9.08 17 9.14
60 tháng (2024-12-12)	-7.86	-46.24%	78,488,500	-63,000	0.0	9.08 17 9.14

Công ty cổ phần Sản xuất và Đầu tư Hoàng Gia (ryg)

THỐNG KÊ GIAO DỊCH