CTCP Quốc tế Hoàng Gia (ric)

6.50
0.30
(4.84%)
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
(2026-06-29) 		-2.60 -29.55% 7,600 100 0
6
9.20
6.50
2 tháng
(2026-06-01) 		-2.50 -28.74% 10,700 100 0
6
9.20
6.50
3 tháng
(2026-05-04) 		-2.90 -31.87% 22,600 100 0
6
9.70
6.50
6 tháng
(2026-01-30) 		-7.90 -56.03% 165,900 -1,800 -0.0
6
14.10
6.50
12 tháng
(2025-08-04) 		0.20 3.33% 6,244,000 -219,000 -1.6
6
14.10
6.50
24 tháng
(2024-08-08) 		2.40 63.16% 7,916,675 -505,300 -3.4
3
14.10
6.50
36 tháng
(2023-08-14) 		-1.20 -16.22% 10,600,698 -603,968 -5.2
3
14.10
6.50
60 tháng
(2021-08-24) 		-15.70 -71.69% 16,980,156 -1,098,912 -9.3
3
24.10
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |