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)
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
06/04/2021
26.80
 72,800 25.05 26.80 26.80 0 0 0
05/04/2021
25.05
 25,300 23.45 25.05 25.05 0 0 0
02/04/2021
23.45
 105,700 21.95 23.45 23.45 0 10,000 -0.2
01/04/2021
21.95
 42,600 20.55 21.95 21.95 200 0 0.0
31/03/2021
20.55
 61,000 19.25 20.55 20.55 0 500 -0.0
30/03/2021
19.25
 17,300 18 19.25 19.25 0 0 0
29/03/2021
18
 11,100 16.85 18 18 0 100 -0.0
26/03/2021
16.85
 409,400 15.75 16.85 14.65 0 20,600 -0.3
25/03/2021
15.75
 15,800 16.90 16.90 15.75 0 6,900 -0.1
24/03/2021
16.90
 5,600 18.15 18.15 16.90 0 0 0
23/03/2021
18.15
 3,900 19.50 19.50 18.15 0 0 0
22/03/2021
19.50
 3,300 20.95 20.95 19.50 0 0 0
19/03/2021
20.95
 15,200 22.50 22.50 20.95 0 0 0
18/03/2021
22.50
 5,300 24.15 24.15 22.50 0 0 0
17/03/2021
24.15
 2,800 25.95 25.95 24.15 0 0 0
16/03/2021
25.95
 4,300 27.90 27.90 25.95 0 0 0
15/03/2021
27.90
 7,200 29.95 29.95 27.90 0 0 0
12/03/2021
29.95
 900 32.20 32.20 29.95 0 0 0
11/03/2021
32.20
 1,700 34.60 34.60 32.20 0 0 0
10/03/2021
34.60
 800 37.20 37.20 34.60 0 0 0
09/03/2021
37.20
 2,200 39.95 39.95 37.20 0 0 0
08/03/2021
39.95
 1,400 42.95 42.95 39.95 0 0 0
05/03/2021
42.95
 302,200 46.15 49.35 42.95 4,200 85,600 -4.0
04/03/2021
46.15
 44,200 43.15 46.15 46.15 0 0 0
03/03/2021
43.15
 89,300 40.35 43.15 43.15 0 5,700 -0.2
02/03/2021
40.35
 35,300 37.75 40.35 40.35 0 0 0
01/03/2021
37.75
 96,300 35.30 37.75 37.75 5,100 200 0.2
26/02/2021
35.30
 267,500 33 35.30 33.50 9,200 0 0.3
25/02/2021
33
 20,500 30.85 33 33 6,000 100 0.2
24/02/2021
30.85
 25,100 28.85 30.85 30.85 0 0 0
23/02/2021
28.85
 119,000 27 28.85 28.85 0 0 0
22/02/2021
27
 50,400 25.25 27 27 6,500 0 0.2
19/02/2021
25.25
 184,200 23.60 25.25 25 1,200 0 0.0
18/02/2021
23.60
 18,200 22.10 23.60 23.60 0 500 -0.0
17/02/2021
22.10
 22,400 20.70 22.10 22.10 0 1,000 -0.0
09/02/2021
20.70
 85,100 19.35 20.70 19.35 2,000 1,000 0.0
08/02/2021
19.35
 11,400 18.10 19.35 19.35 0 0 0
05/02/2021
18.10
 2,200 16.95 18.10 18.10 0 0 0
04/02/2021
16.95
 16,600 15.85 16.95 16.95 0 2,200 -0.0
03/02/2021
15.85
 3,200 14.85 15.85 15.85 0 0 0
02/02/2021
14.85
 27,100 13.90 14.85 14.85 0 15,000 -0.2
01/02/2021
13.90
 30,200 13 13.90 13.90 0 20,100 -0.3
29/01/2021
13
 31,500 12.15 13 13 0 30,000 -0.4
28/01/2021
12.15
 63,400 11.40 12.15 11.40 1,000 24,200 -0.3
27/01/2021
11.40
 128,900 10.70 11.40 11.30 2,000 33,900 -0.4
26/01/2021
10.70
 38,600 10 10.70 10.70 0 200 -0.0
25/01/2021
10
 6,600 9.37 10 10 0 200 -0.0
22/01/2021
9.37
 108,400 8.76 9.37 9.33 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |