CTCP Quốc tế Hoàng Gia (ric)

11.70
0.10
(0.86%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		2.40 26.67% 1,530,700 -200 -0.0
9
12.60
11.70
2 tháng
(2025-10-06) 		3.40 42.50% 2,190,200 -200 -0.0
7.10
12.60
11.70
3 tháng
(2025-09-08) 		4.20 58.33% 3,940,100 -3,200 -0.0
7.10
12.60
11.70
6 tháng
(2025-06-09) 		6.70 142.55% 6,268,900 -406,000 -2.9
4.40
12.60
11.70
12 tháng
(2024-12-10) 		8 235.29% 6,998,445 -499,800 -3.4
3
12.60
11.70
24 tháng
(2023-12-18) 		7.30 178.05% 7,955,398 -180,107 -2.3
3
12.60
11.70
36 tháng
(2022-12-21) 		3.40 42.50% 12,579,990 -976,034 -7.6
3
12.60
11.70
60 tháng
(2020-12-31) 		6.40 128% 23,117,436 -1,338,112 -14.3
3
46.15
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
15.20
 1,900 14.70 15.65 13.85 0 1,100 -0.0
27/04/2022
14.70
 9,900 14.75 14.75 13.80 0 7,500 -0.1
26/04/2022
14.75
 15,100 13.80 14.75 12.90 2,000 200 0.0
25/04/2022
13.80
 32,400 14.80 14.80 13.80 1,100 28,000 -0.4
22/04/2022
14.80
 35,600 14.05 15 13.30 0 22,700 -0.3
21/04/2022
14.05
 16,100 15.10 15.10 14.05 1,500 1,400 0.0
20/04/2022
15.10
 57,600 16.20 16.20 15.10 1,500 12,300 -0.2
19/04/2022
16.20
 149,600 17.40 17.40 16.20 2,000 30,000 -0.5
18/04/2022
17.40
 17,900 18.70 18.70 17.40 2,000 0 0.0
15/04/2022
18.70
 24,600 20.10 20.10 18.70 2,000 0 0
14/04/2022
20.10
 23,000 21.60 21.60 20.10 0 0 0
13/04/2022
21.60
 7,500 22.30 22.75 20.75 0 0 0
12/04/2022
22.30
 93,800 20.85 22.30 21.35 0 0 0
08/04/2022
20.85
 30,400 19.50 20.85 20.85 0 0 0
07/04/2022
19.50
 7,000 19.80 19.80 18.70 0 0 0
06/04/2022
19.80
 7,700 20 20 18.80 0 0 0
05/04/2022
20
 6,900 20.05 20.85 20 0 0 0
04/04/2022
20.05
 39,300 18.90 20.05 18.90 0 0 0
01/04/2022
18.90
 24,500 20.30 20.30 18.90 0 1,300 -0.0
31/03/2022
20.30
 19,300 20.50 21 19.95 0 2,100 -0.0
30/03/2022
20.50
 13,100 21 21 20.15 0 1,000 -0.0
29/03/2022
21
 17,500 21 21.10 20.40 0 3,400 -0.1
28/03/2022
21
 26,900 20.90 21.35 19.70 0 1,400 -0.0
25/03/2022
20.90
 27,600 20.30 21.45 19.60 0 0 0
24/03/2022
20.30
 12,600 20.70 20.75 20.10 0 0 0
23/03/2022
20.70
 33,500 21.70 22 20.55 0 0 0
22/03/2022
21.70
 50,400 20.75 21.70 20.60 900 3,300 -0.1
21/03/2022
20.75
 69,800 21.70 22.60 20.30 0 0 0
18/03/2022
21.70
 137,700 21.55 23.05 21.65 5,000 100 0.1
17/03/2022
21.55
 44,300 20.15 21.55 21.55 0 5,000 -0.1
16/03/2022
20.15
 47,200 18.85 20.15 19.50 0 1,200 -0.0
15/03/2022
18.85
 37,100 17.65 18.85 17.80 0 300 -0.0
14/03/2022
17.65
 17,600 17.95 18.30 17.65 0 0 0
11/03/2022
17.95
 17,200 17.70 18 17.50 0 0 0
10/03/2022
17.70
 4,800 17.55 17.70 17.45 0 0 0
09/03/2022
17.55
 15,300 17.60 17.60 17 0 0 0
08/03/2022
17.60
 6,700 17.60 17.85 17.50 0 0 0
07/03/2022
17.60
 24,000 17.85 18 17.60 0 0 0
04/03/2022
17.85
 4,400 17.70 18.50 17.45 0 0 0
03/03/2022
17.70
 8,300 17.90 17.90 17.50 0 0 0
02/03/2022
17.90
 3,000 18.15 18.15 17.70 0 0 0
01/03/2022
18.15
 8,900 18.70 18.70 17.65 0 1,400 -0.0
28/02/2022
18.70
 14,500 18.10 18.70 17.20 0 0 0
25/02/2022
18.10
 9,800 18.50 18.50 17.50 0 0 0
24/02/2022
18.50
 28,600 19 19 17.70 1,500 0 0.0
23/02/2022
19
 10,600 19.40 19.50 19 0 200 -0.0
22/02/2022
19.40
 35,700 19.15 20.45 19.15 0 0 0
21/02/2022
19.15
 71,000 17.90 19.15 18 0 5,000 -0.1
18/02/2022
17.90
 16,200 16.75 17.90 16.65 0 0 0
17/02/2022
16.75
 7,400 16.95 16.95 16.45 0 0 0
16/02/2022
16.95
 24,000 16.80 17 16.50 0 0 0
15/02/2022
16.80
 2,400 16.85 16.85 16.60 0 0 0
14/02/2022
16.85
 2,400 17 17 16.85 0 0 0
11/02/2022
17
 6,100 17.10 17.10 16.85 0 0 0
10/02/2022
17.10
 6,400 17.10 17.20 16.70 0 0 0
09/02/2022
17.10
 18,100 17.20 17.20 16.50 0 0 0
08/02/2022
17.20
 4,500 17.05 17.60 17 0 0 0
07/02/2022
17.05
 6,100 16.30 17.20 16.50 300 0 0.0
28/01/2022
16.30
 2,000 16.70 16.70 15.60 0 0 0
27/01/2022
16.70
 7,300 16.70 16.70 16.60 1,000 0 0.0
26/01/2022
16.70
 5,500 17.65 17.65 16.60 1,000 0 0
25/01/2022
17.65
 0 17.65 17.65 17.65 0 0 0
24/01/2022
17.65
 8,100 17 17.80 17.65 0 0 0
21/01/2022
17
 7,200 17.95 18 16.90 0 0 0
20/01/2022
17.95
 3,400 16.80 17.95 17.30 0 0 0
19/01/2022
16.80
 3,000 17.70 17.70 16.80 0 0 0
18/01/2022
17.70
 11,400 18.20 18.20 17.50 0 0 0
17/01/2022
18.20
 0 18.20 18.20 18.20 0 0 0
14/01/2022
18.20
 300 18.80 18.80 18.20 0 0 0
13/01/2022
18.80
 20,100 18.30 18.80 17.80 2,000 0 0.0
12/01/2022
18.30
 2,400 18.75 18.75 18 0 0 0
11/01/2022
18.75
 3,500 18.30 18.90 18.35 200 0 0.0
10/01/2022
18.30
 22,500 18.95 19.20 18.30 0 0 0
07/01/2022
18.95
 14,700 18.80 19.10 18.35 0 0 0
06/01/2022
18.80
 11,400 19.20 19.20 18.50 0 0 0
05/01/2022
19.20
 15,400 19.10 19.30 19.10 8,000 0 0.2
04/01/2022
19.10
 12,200 18.90 19.10 18.90 0 0 0
31/12/2021
18.90
 4,500 18.80 18.90 18.50 0 0 0
30/12/2021
18.80
 1,200 18.80 18.80 18.80 0 0 0
29/12/2021
18.80
 4,600 18.95 18.95 18.55 0 0 0
28/12/2021
18.95
 21,700 18.95 19 18.30 0 0 0
27/12/2021
18.95
 1,200 19 19 18.65 0 0 0
24/12/2021
19
 19,600 19 19.20 18.60 0 0 0
23/12/2021
19
 22,900 19.50 19.50 19 0 0 0
22/12/2021
19.50
 22,800 19.15 19.50 19 0 0 0
21/12/2021
19.15
 17,400 19.30 19.30 18.80 3,000 0 0.1
20/12/2021
19.30
 19,800 19.95 19.95 19 100 0 0.0
17/12/2021
19.95
 11,400 19.95 20.10 19.95 0 0 0
16/12/2021
19.95
 16,900 19.50 19.95 19.50 0 0 0
15/12/2021
19.50
 6,900 20 20 19.50 0 0 0
14/12/2021
20
 9,000 19.50 20.15 19.45 0 0 0
13/12/2021
19.50
 11,600 19.50 20.35 19.50 2,300 0 0.0
10/12/2021
19.50
 31,600 19.35 19.90 19.35 0 0 0
09/12/2021
19.35
 13,000 19.50 20.20 19.35 0 0 0
08/12/2021
19.50
 5,900 19.95 19.95 19.50 0 0 0
07/12/2021
19.95
 4,900 19 20 19.50 0 0 0
06/12/2021
19
 27,900 19.90 20 18.90 0 0 0
03/12/2021
19.90
 4,100 20.10 20.10 19.50 0 0 0
02/12/2021
20.10
 9,300 21 21.10 20.10 0 0 0
01/12/2021
21
 10,800 20.50 21 19.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |