CTCP Quốc tế Hoàng Gia (ric)

13.40
1.10
(8.94%)
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
(2025-12-29) 		0.90 7.76% 283,500 -300 -0.0
11.60
13
12.10
2 tháng
(2025-11-28) 		2 19.05% 869,800 -2,300 -0.0
10.50
14
12.10
3 tháng
(2025-10-29) 		5.20 71.23% 2,412,000 -2,600 -0.0
7.30
14
12.10
6 tháng
(2025-07-31) 		5.50 78.57% 6,209,500 -267,100 -1.9
6
14
12.10
12 tháng
(2025-02-03) 		9 257.14% 7,672,418 -502,200 -3.4
3
14
12.10
24 tháng
(2024-02-07) 		8.50 212.50% 8,487,022 -182,507 -2.3
3
14
12.10
36 tháng
(2023-02-13) 		5 66.67% 13,109,854 -952,334 -7.4
3
14
12.10
60 tháng
(2021-02-22) 		-14.50 -53.70% 22,777,256 -1,135,112 -12.3
3
46.15
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/07/2021
19.15
 21,100 19 19.15 18.30 0 0 0
08/07/2021
19
 6,900 19 19 18.50 0 0 0
07/07/2021
19
 12,400 19.10 19.10 18.10 1,700 0 0.0
06/07/2021
19.10
 31,200 19.20 19.35 18.80 1,100 0 0.0
05/07/2021
19.20
 36,700 19.20 19.50 18.90 600 0 0
02/07/2021
19.20
 20,300 19.20 19.50 19.10 700 0 0.0
01/07/2021
19.20
 26,700 18.60 19.20 18.60 5,400 500 0.1
30/06/2021
18.60
 19,000 18.90 19 18.55 3,000 0 0.1
29/06/2021
18.90
 19,200 19.30 19.30 18.15 100 0 0.0
28/06/2021
19.30
 58,500 18.75 19.30 18.60 5,700 0 0.1
25/06/2021
18.75
 13,700 19 19.40 18.75 2,200 0 0.0
24/06/2021
19
 31,900 18.50 19.45 18.75 0 0 0
23/06/2021
18.50
 23,400 18.50 18.80 18.30 5,600 0 0.1
22/06/2021
18.50
 17,800 17.90 18.50 18 9,500 0 0.2
21/06/2021
17.90
 15,400 17.90 18.45 17.90 3,800 0 0.1
18/06/2021
17.90
 5,300 17.50 18.50 17.55 0 0 0
17/06/2021
17.50
 22,900 17.60 17.80 17.30 0 0 0
16/06/2021
17.60
 26,500 17.80 17.80 17.40 0 0 0
15/06/2021
17.80
 21,800 18.20 18.20 17.60 0 0 0
14/06/2021
18.20
 7,000 18.85 20 18 0 0 0
11/06/2021
18.85
 33,800 17.95 19.20 17 500 300 0.0
10/06/2021
17.95
 20,800 18.65 18.65 17.70 0 0 0
09/06/2021
18.65
 26,700 18.50 19 17.50 1,000 3,600 -0.0
08/06/2021
18.50
 90,400 19.75 21.10 18.50 200 0 0.0
07/06/2021
19.75
 30,900 18.50 19.75 19.75 0 0 0
04/06/2021
18.50
 33,700 17.30 18.50 18.50 0 10,000 -0.2
03/06/2021
17.30
 52,100 16.20 17.30 16.20 300 1,800 -0.0
02/06/2021
16.20
 10,400 16.60 16.75 16.15 0 0 0
01/06/2021
16.60
 7,100 16.70 16.70 15.85 0 0 0
31/05/2021
16.70
 18,900 16.30 16.90 16.30 0 0 0
28/05/2021
16.30
 37,500 16.30 16.30 15.90 0 5,100 -0.1
27/05/2021
16.30
 10,000 16.60 16.90 16.25 0 1,000 -0.0
26/05/2021
16.60
 28,500 16.80 16.90 16.50 0 4,000 -0.1
25/05/2021
16.80
 22,300 17.05 17.30 16.80 2,000 4,100 -0.0
24/05/2021
17.05
 17,100 17.20 17.45 17.05 0 0 0
21/05/2021
17.20
 11,500 17.40 17.40 16.80 0 0 0
20/05/2021
17.40
 15,500 18 18 17.20 100 0 0.0
19/05/2021
18
 16,100 17.80 18.35 17.40 1,000 400 0.0
18/05/2021
17.80
 28,900 18 18.10 17.75 0 0 0
17/05/2021
18
 23,300 18.40 18.40 17.80 0 6,400 -0.1
14/05/2021
18.40
 19,100 18.15 18.60 18.10 0 0 0
13/05/2021
18.15
 6,300 18.50 18.50 18 0 0 0
12/05/2021
18.50
 9,900 18 19 18.20 0 0 0
11/05/2021
18
 26,300 18.50 18.50 17.50 2,000 4,300 -0.0
10/05/2021
18.50
 24,900 18.80 18.80 17.90 0 0 0
07/05/2021
18.80
 47,400 19.85 19.85 18.50 100 0 0.0
06/05/2021
19.85
 21,900 20.65 20.65 19.75 7,000 0 0.1
05/05/2021
20.65
 53,100 20.70 20.80 20.40 23,000 0 0.5
04/05/2021
20.70
 44,900 20.80 20.80 19.35 100 0 0.0
29/04/2021
20.80
 122,600 19.45 20.80 20 400 0 0.0
28/04/2021
19.45
 33,500 18.20 19.45 17.55 0 500 -0.0
27/04/2021
18.20
 45,300 18.80 18.80 17.50 2,000 0 0.0
26/04/2021
18.80
 101,000 19.10 19.10 17.80 2,100 500 0.0
23/04/2021
19.10
 111,900 20.15 20.15 18.75 2,100 0 0.0
22/04/2021
20.15
 131,900 21.65 21.65 20.15 1,000 600 0.0
20/04/2021
21.65
 144,600 23.25 23.25 21.65 2,100 0 0.0
19/04/2021
23.25
 124,900 25 26.50 23.25 1,400 0 0.0
16/04/2021
25
 152,400 24.60 26.30 22.90 1,100 100 0.0
15/04/2021
24.60
 290,900 23 24.60 24 4,100 0 0.1
14/04/2021
23
 209,400 21.50 23 20 0 2,200 -0.0
13/04/2021
21.50
 15,900 23.10 23.10 21.50 100 0 0.0
12/04/2021
23.10
 38,100 24.80 24.80 23.10 0 0 0
09/04/2021
24.80
 22,100 26.65 26.65 24.80 0 0 0
08/04/2021
26.65
 304,900 28.65 30.65 26.65 5,000 0 0.1
07/04/2021
28.65
 34,200 26.80 28.65 28.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |