CTCP Quốc tế Hoàng Gia (ric)

5.70
0.10
(1.79%)
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
(2026-08-12) 		-0.90 -13.64% 13,600 -100 0
5.70
7
5.70
2 tháng
(2026-07-13) 		-1.10 -16.18% 19,500 -100 0
5.70
7
5.70
3 tháng
(2026-06-15) 		-3.20 -35.96% 26,600 0 0
5.70
9.20
5.70
6 tháng
(2026-03-16) 		-5.80 -50.43% 125,200 0 0
5.70
11.80
5.70
12 tháng
(2025-09-16) 		-3.60 -38.71% 3,955,900 -7,500 -0.1
5.70
14.10
5.70
24 tháng
(2024-09-23) 		2.30 67.65% 7,904,543 -505,400 -3.4
3
14.10
5.70
36 tháng
(2023-09-27) 		0.60 11.76% 9,250,698 -184,465 -2.3
3
14.10
5.70
60 tháng
(2021-10-07) 		-13.20 -69.84% 16,499,356 -1,091,112 -9.1
3
24.10
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2022
12
 101 12.50 12.50 12 0 0 0
30/08/2022
12.50
 11,804 12.50 13.20 11 0 0 0
29/08/2022
12.50
 1,302 12 12.50 12 0 0 0
26/08/2022
12
 3,705 12.50 14.30 12 0 0 0
25/08/2022
12.50
 1,700 12.50 12.50 12.50 0 0 0
24/08/2022
12.50
 1,905 11.60 12.60 11.90 0 0 0
23/08/2022
11.60
 1,200 13.40 14.30 11.50 0 0 0
22/08/2022
13.40
 328 13.40 13.40 13.40 0 0 0
19/08/2022
13.40
 9 13.30 13.40 13.40 0 0 0
18/08/2022
13.30
 202 13.20 13.50 13.30 0 0 0
17/08/2022
13.20
 0 13.20 13.20 13.20 0 0 0
16/08/2022
13.20
 1,000 13.30 13.30 13.20 0 0 0
15/08/2022
13.30
 3,253 13.30 13.30 13 0 0 0
12/08/2022
13.30
 500 13 13.30 13.30 0 0 0
11/08/2022
13
 300 13.90 13.90 13 0 0 0
10/08/2022
13.90
 200 14.40 14.40 12.10 0 0 0
09/08/2022
14.40
 200 12.90 14.40 12.90 0 0 0
08/08/2022
12.90
 100 14.50 14.50 12.90 0 0 0
05/08/2022
14.50
 0 14.50 14.50 14.50 0 0 0
04/08/2022
14.50
 400 14.40 14.50 14.50 0 0 0
03/08/2022
14.40
 907 13.90 15 13.10 0 7 -0.0
02/08/2022
13.90
 3,200 13.90 13.90 13.30 0 0 0
01/08/2022
13.90
 201 12.60 13.90 13.90 0 0 0
29/07/2022
12.60
 100 12.50 12.60 12.60 0 0 0
28/07/2022
12.50
 1,508 13.70 13.70 12.10 0 0 0
27/07/2022
13.70
 200 12.60 13.70 13.40 0 0 0
26/07/2022
12.60
 4,500 13.70 13.70 12.60 0 0 0
25/07/2022
13.70
 0 14.40 13.70 13.70 0 0 0
22/07/2022
14.40
 500 14.70 14.70 13 0 0 0
21/07/2022
14.70
 5,000 12.90 14.70 12.80 0 0 0
20/07/2022
12.90
 6,100 12.90 12.90 12.90 0 0 0
19/07/2022
12.90
 201 15 15 12.90 0 0 0
18/07/2022
15
 0 15 15 15 0 0 0
15/07/2022
15
 112 13.70 15 15 0 0 0
14/07/2022
13.70
 1,319 13.50 13.70 12.50 0 0 0
13/07/2022
13.50
 0 13.50 13.50 13.50 0 0 0
12/07/2022
13.50
 100 12.10 13.50 13.50 0 0 0
11/07/2022
12.10
 678 12.40 12.40 12.10 0 378 -0.0
08/07/2022
12.40
 104 12.30 12.40 12.40 0 0 0.0
07/07/2022
12.30
 100 13.70 13.70 12.30 0 0 0
06/07/2022
13.70
 100 12.10 13.70 13.70 0 0 0
05/07/2022
12.10
 2,661 13.70 13.70 12 0 0 0
04/07/2022
13.70
 100 12 13.70 13.70 0 0 0
01/07/2022
12
 9,000 12.20 12.20 12 0 0 0
30/06/2022
12.20
 100 13.20 13.20 12.20 0 0 0
29/06/2022
13.20
 0 14.30 13.20 13.20 0 0 0
28/06/2022
14.30
 448 12.80 14.30 12.80 0 0 0
27/06/2022
12.80
 100 12.80 12.80 12.80 0 7,500 0.0
24/06/2022
12.80
 100 11.50 12.80 12.80 0 0 0
23/06/2022
11.50
 600 11.40 11.50 11.30 0 0 0
22/06/2022
11.40
 1,700 11.90 11.90 11.10 0 0 0
21/06/2022
11.90
 200 11.60 11.90 11.90 0 0 0
20/06/2022
11.60
 300 14 14 11.60 0 0 0
17/06/2022
14
 1,200 14.40 14.40 12.40 0 0 0
16/06/2022
14.40
 0 14.40 14.40 14.40 0 0 0
15/06/2022
14.40
 0 14.80 14.40 14.80 0 0 0
14/06/2022
14.80
 1,000 14 14.80 14 0 0 0
13/06/2022
14
 1,800 14.40 14.50 13.60 0 0 0
10/06/2022
14.40
 300 14.20 14.40 13 0 0 0
09/06/2022
14.20
 4,504 13.50 14.20 12.10 0 0 0
08/06/2022
13.50
 4,003 12.10 13.50 11.90 0 0 0
07/06/2022
12.10
 620 12.20 12.20 12 0 0 0
06/06/2022
12.20
 1,608 13.30 13.30 12 0 0 0
03/06/2022
13.30
 600 13.50 13.50 11.80 0 0 0
02/06/2022
13.50
 2,400 13.30 13.70 12.30 0 0 0
01/06/2022
13.30
 400 13.90 13.90 13.30 0 0 0
31/05/2022
13.90
 3,404 14.60 14.60 12.50 0 1 -0.0
30/05/2022
14.60
 195 14 14.60 14.60 0 0 0
27/05/2022
14
 14,612 14.80 14.80 14 0 10,600 -0.1
26/05/2022
14.80
 20,500 13.90 19.40 13.80 0 0 0
25/05/2022
13.90
 0 13.90 13.90 13.90 0 0 0
24/05/2022
13.90
 0 13.90 13.90 13.90 0 0 0
23/05/2022
13.90
 0 13.90 13.90 13.90 0 0 0
20/05/2022
13.90
 0 13.90 13.90 13.90 0 0 0
19/05/2022
13.90
 0 13.90 13.90 13.90 0 0 0
18/05/2022
13.90
 0 13.90 13.90 13.90 0 0 0
17/05/2022
13.90
 0 13.90 13.90 13.90 0 0 0
16/05/2022
13.90
 0 13.90 13.90 13.90 0 0 0
13/05/2022
13.90
 4,900 13 13.90 12.20 100 0 0.0
12/05/2022
13
 4,800 12.85 13.70 12.85 0 100 -0.0
11/05/2022
12.85
 5,400 12.05 12.85 11.85 0 0 0
10/05/2022
12.05
 3,800 12.70 12.70 11.90 3,100 200 0.0
09/05/2022
12.70
 12,300 13.65 13.65 12.70 1,000 1,000 0
06/05/2022
13.65
 2,000 13.65 13.65 13 400 0 0.0
05/05/2022
13.65
 15,600 13.90 14 13.65 100 11,500 -0.2
04/05/2022
13.90
 4,600 14.80 14.80 13.90 0 500 -0.0
29/04/2022
14.80
 9,600 15.20 16.25 14.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |