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)
30/11/2021
20.50
 7,100 20.15 20.50 19.55 0 0 0
29/11/2021
20.15
 10,500 20 20.15 19 0 0 0
26/11/2021
20
 9,400 20.70 20.70 20 0 0 0
25/11/2021
20.70
 10,200 20.60 21.10 19.75 0 0 0
24/11/2021
20.60
 16,700 21.10 21.10 20 0 0 0
23/11/2021
21.10
 11,100 20.90 22 21.10 0 400 -0.0
22/11/2021
20.90
 24,100 22 23.30 20.90 0 0 0
19/11/2021
22
 57,200 23.55 23.55 21.95 0 0 0
18/11/2021
23.55
 35,800 23.45 23.55 22 400 0 0.0
17/11/2021
23.45
 7,200 23.40 23.50 22.25 0 0 0
16/11/2021
23.40
 109,800 24.10 25.75 23.40 0 0 0
15/11/2021
24.10
 59,000 22.55 24.10 22.50 10,000 0 0.2
12/11/2021
22.55
 14,000 22.85 23 21.50 500 600 -0.0
11/11/2021
22.85
 85,000 21.40 22.85 22.20 0 0 0
10/11/2021
21.40
 30,000 20 21.40 19.20 0 0 0
09/11/2021
20
 8,700 19.70 20 19.30 0 0 0
08/11/2021
19.70
 5,100 19.65 19.70 19.05 0 0 0
05/11/2021
19.65
 2,500 19.95 20.30 19.60 0 0 0
04/11/2021
19.95
 4,700 20.40 20.40 19.30 0 0 0
03/11/2021
20.40
 15,100 19.60 20.50 19.60 0 0 0
02/11/2021
19.60
 3,400 19.50 19.60 19.05 0 0 0
01/11/2021
19.50
 7,300 19.70 19.70 19.20 0 0 0
29/10/2021
19.70
 8,700 19.80 20 19.30 0 0 0
28/10/2021
19.80
 3,600 19.55 19.80 19.55 0 200 -0.0
27/10/2021
19.55
 3,000 19.55 19.60 19.50 0 0 0
26/10/2021
19.55
 2,000 19.50 20.50 19.35 0 0 0
25/10/2021
19.50
 9,900 19.15 20 19.20 0 0 0
22/10/2021
19.15
 6,200 19.60 19.60 19.10 0 0 0
21/10/2021
19.60
 3,200 19.50 19.60 19.20 0 900 -0.0
20/10/2021
19.50
 1,700 19.60 19.60 19.50 0 200 -0.0
19/10/2021
19.60
 4,400 19.80 19.80 19.10 0 0 0
18/10/2021
19.80
 6,200 20.80 20.80 19.60 0 0 0
15/10/2021
20.80
 6,300 20.10 20.80 20.10 0 900 -0.0
14/10/2021
20.10
 8,400 19.95 20.50 20.10 0 1,900 -0.0
13/10/2021
19.95
 24,100 18.65 19.95 19 600 0 0.0
12/10/2021
18.65
 2,600 18.60 18.65 18.65 0 0 0
11/10/2021
18.60
 1,800 19 19 18.15 100 200 0
08/10/2021
19
 11,100 18.90 19.30 18.95 0 0 0
07/10/2021
18.90
 11,200 19.70 19.70 18.60 0 0 0
06/10/2021
19.70
 2,000 19 19.70 19 0 0 0
05/10/2021
19
 3,300 19 19.10 19 0 0 0
04/10/2021
19
 5,100 19.70 19.70 18.50 1,600 0 0.0
01/10/2021
19.70
 500 20 20 19 47,754 47,754 0
30/09/2021
20
 3,100 19.40 20 19 1,100 0 0.0
29/09/2021
19.40
 1,200 19 19.40 19 0 0 0
28/09/2021
19
 23,500 20.20 20.20 19 0 0 0
27/09/2021
20.20
 4,900 20.30 20.90 20 0 0 0
24/09/2021
20.30
 14,800 21 21.95 20 0 0 0
23/09/2021
21
 28,800 21 21.50 20 0 0 0
22/09/2021
21
 12,100 21.40 21.80 20.60 0 0 0
21/09/2021
21.40
 20,700 22.90 22.90 21.30 0 0 0
20/09/2021
22.90
 55,400 22 22.90 21.70 1,000 2,800 -0.0
17/09/2021
22
 16,100 23 23 21.50 0 0 0
16/09/2021
23
 16,500 23.50 23.50 22 0 0 0
15/09/2021
23.50
 19,500 22.95 23.90 21.40 0 0 0
14/09/2021
22.95
 30,100 22.40 23.95 22.45 0 0 0
13/09/2021
22.40
 53,100 20.95 22.40 21.50 0 3,000 -0.1
10/09/2021
20.95
 5,000 21 21 20.50 0 0 0
09/09/2021
21
 3,400 20.60 21 20.60 0 0 0
08/09/2021
20.60
 17,900 20.70 21.90 20.50 0 0 0
07/09/2021
20.70
 12,000 21.40 21.40 20.50 100 2,000 -0.0
06/09/2021
21.40
 3,800 21.20 21.40 20 200 0 0.0
01/09/2021
21.20
 1,600 22.30 22.30 21 200 0 0.0
31/08/2021
22.30
 22,300 21.50 23 21.50 0 300 -0.0
30/08/2021
21.50
 16,300 20.85 21.50 19.80 0 0 0
27/08/2021
20.85
 18,400 21.30 21.30 20.10 0 0 0
26/08/2021
21.30
 17,300 20.60 21.30 19.95 0 1,000 -0.0
25/08/2021
20.60
 26,200 21.90 21.90 20.45 3,000 0 0.1
24/08/2021
21.90
 43,300 23.50 25 21.90 0 6,000 -0.1
23/08/2021
23.50
 186,300 22 23.50 20.50 0 200 -0.0
20/08/2021
22
 73,000 21.40 22.85 21.40 1,000 100 0.0
19/08/2021
21.40
 24,800 20 21.40 21.35 0 0 0
18/08/2021
20
 69,700 21.40 21.40 19.95 200 2,000 -0.0
17/08/2021
21.40
 63,200 23 23 21.40 100 200 -0.0
16/08/2021
23
 103,800 23.20 24.80 22.60 0 0 0
13/08/2021
23.20
 184,400 21.70 23.20 23 10,400 0 0
12/08/2021
21.70
 23,800 20.30 21.70 21.70 0 6,200 -0.1
11/08/2021
20.30
 7,200 19 20.30 20.30 0 0 0
10/08/2021
19
 76,100 17.80 19 17.90 300 0 0.0
09/08/2021
17.80
 21,600 17 17.90 17 0 0 0
06/08/2021
17
 11,300 17.20 17.85 16.15 0 400 -0.0
05/08/2021
17.20
 6,500 17.40 17.40 17.20 0 0 0
04/08/2021
17.40
 14,100 17.40 17.40 17.10 0 0 0
03/08/2021
17.40
 2,700 17.50 17.50 17 0 0 0
02/08/2021
17.50
 3,800 17.50 17.50 16.60 2,000 0 0.0
30/07/2021
17.50
 7,300 17.35 17.80 17.15 100 0 0.0
29/07/2021
17.35
 5,200 17.50 17.50 17.35 0 0 0
28/07/2021
17.50
 5,000 17.50 17.50 17.50 0 0 0
27/07/2021
17.50
 6,300 17.90 17.90 17.50 0 0 0
26/07/2021
17.90
 100 17.90 17.90 17.90 0 0 0
23/07/2021
17.90
 3,300 18 18 17.80 0 0 0
22/07/2021
18
 5,800 17.95 18 17.70 0 0 0
21/07/2021
17.95
 8,100 18 18 17.95 0 0 0
20/07/2021
18
 17,700 18 18 17.70 0 0 0
19/07/2021
18
 4,600 18.35 18.35 17.20 0 0 0
16/07/2021
18.35
 20,100 18.20 18.50 18.15 0 0 0
15/07/2021
18.20
 500 18.30 18.30 18.20 0 0 0
14/07/2021
18.30
 2,100 18.40 18.40 17.35 0 0 0
13/07/2021
18.40
 9,400 18.05 18.40 17.50 0 0 0
12/07/2021
18.05
 24,800 19.15 19.15 17.85 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |