CTCP Quốc tế Hoàng Gia (ric)

6.50
0
(0%)
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)
22/07/2020
5.17
 2,330 4.84 5.17 5.17 0 0 0
21/07/2020
4.84
 2,080 4.53 4.84 4.84 0 0 0
20/07/2020
4.53
 2,520 4.24 4.53 4.50 0 0 0
17/07/2020
4.24
 1,180 3.97 4.24 4.01 0 0 0
16/07/2020
3.97
 0 3.97 3.97 3.97 0 0 0
15/07/2020
3.97
 10 3.93 3.97 3.97 0 0 0
14/07/2020
3.93
 100 4.20 4.20 3.93 0 0 0
13/07/2020
4.20
 0 4.20 4.20 4.20 0 0 0
10/07/2020
4.20
 1,690 4.50 4.50 4.20 0 0 0
09/07/2020
4.50
 620 4.48 4.50 4.50 0 0 0
08/07/2020
4.48
 1,550 4.20 4.48 4.40 0 0 0
07/07/2020
4.20
 1,000 4.50 4.50 4.20 0 0 0
06/07/2020
4.50
 50 4.53 4.53 4.50 0 0 0
03/07/2020
4.53
 340 4.84 4.84 4.51 0 0 0
02/07/2020
4.84
 210 4.84 4.84 4.52 0 0 0
01/07/2020
4.84
 840 5.20 5.20 4.84 0 0 0
30/06/2020
5.20
 0 5.20 5.20 5.20 0 0 0
29/06/2020
5.20
 330 5.29 5.29 4.92 0 0 0
26/06/2020
5.29
 600 5.33 5.33 4.96 0 0 0
25/06/2020
5.33
 130 5 5.34 5.33 0 0 0
24/06/2020
5
 1,880 5 5.34 5 0 0 0
23/06/2020
5
 870 4.85 5 4.53 0 0 0
22/06/2020
4.85
 800 4.55 4.85 4.73 0 0 0
19/06/2020
4.55
 2,850 4.89 4.90 4.55 0 0 0
18/06/2020
4.89
 220 4.71 5 4.42 0 0 0
17/06/2020
4.71
 1,410 5 5 4.65 0 0 0
16/06/2020
5
 220 4.75 5 4.42 0 0 0
15/06/2020
4.75
 230 4.77 4.77 4.75 0 0 0
12/06/2020
4.77
 540 4.72 4.77 4.72 0 0 0
11/06/2020
4.72
 2,570 4.72 4.72 4.72 0 0 0
10/06/2020
4.72
 7,010 4.48 4.78 4.31 0 0 0
09/06/2020
4.48
 1,620 4.20 4.48 4.28 0 0 0
08/06/2020
4.20
 480 3.94 4.20 3.94 0 0 0
05/06/2020
3.94
 0 3.94 3.94 3.94 0 0 0
04/06/2020
3.94
 210 4.23 4.23 3.94 0 0 0
03/06/2020
4.23
 0 4.23 4.23 4.23 0 0 0
02/06/2020
4.23
 70 4.15 4.35 4.02 0 0 0
01/06/2020
4.15
 710 4.10 4.33 4.15 0 0 0
29/05/2020
4.10
 110 4.06 4.10 4.10 0 0 0
28/05/2020
4.06
 80 4.35 4.35 4.06 0 0 0
27/05/2020
4.35
 300 4.67 4.67 4.35 0 0 0
26/05/2020
4.67
 1,060 4.38 4.67 4.08 0 0 0
25/05/2020
4.38
 420 4.70 4.70 4.38 0 0 0
22/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
21/05/2020
4.70
 60 4.59 4.70 4.27 0 0 0
20/05/2020
4.59
 100 4.50 4.59 4.50 0 0 0
19/05/2020
4.50
 10 4.36 4.50 4.50 0 0 0
18/05/2020
4.36
 530 4.09 4.36 4 0 0 0
15/05/2020
4.09
 120 4.09 4.09 4.09 0 0 0
14/05/2020
4.09
 400 4.38 4.38 4.09 0 0 0
13/05/2020
4.38
 110 4.38 4.38 4.38 0 0 0
12/05/2020
4.38
 0 4.38 4.38 4.38 0 0 0
11/05/2020
4.38
 100 4.38 4.40 4.38 0 100 -0.0
08/05/2020
4.38
 100 4.10 4.38 4.38 0 0 0
07/05/2020
4.10
 145,570 4.23 4.40 4.10 145,000 0 0.6
06/05/2020
4.23
 2,220 4.54 4.54 4.23 0 0 0
05/05/2020
4.54
 20 4.88 4.88 4.54 0 0 0
04/05/2020
4.88
 160 4.67 4.88 4.35 0 10 -0.0
29/04/2020
4.67
 30 4.60 4.70 4.67 0 0 0
28/04/2020
4.60
 50 4.50 4.60 4.60 0 0 0
27/04/2020
4.50
 2,010 4.28 4.50 3.99 0 0 0
24/04/2020
4.28
 0 4.28 4.28 4.28 0 0 0
23/04/2020
4.28
 0 4.28 4.28 4.28 0 0 0
22/04/2020
4.28
 0 4.28 4.28 4.28 0 0 0
21/04/2020
4.28
 0 4.28 4.28 4.28 0 0 0
20/04/2020
4.28
 120 4.01 4.29 4.28 0 0 0
17/04/2020
4.01
 110 4 4.27 4.01 0 0 0
16/04/2020
4
 0 4 4 4 0 0 0
15/04/2020
4
 1,060 4 4 4 0 0 0
14/04/2020
4
 20 3.80 4 4 0 0 0
13/04/2020
3.80
 0 3.80 3.80 3.80 0 0 0
10/04/2020
3.80
 1,500 3.99 3.99 3.79 0 0 0
09/04/2020
3.99
 2,080 3.99 3.99 3.72 0 0 0
08/04/2020
3.99
 10 4.28 4.28 3.99 0 0 0
07/04/2020
4.28
 340 4.27 4.28 4.28 0 0 0
06/04/2020
4.27
 2,110 4.55 4.55 4.24 0 0 0
03/04/2020
4.55
 670 4.27 4.56 4.27 20 0 0.0
01/04/2020
4.27
 380 4.59 4.59 4.27 0 0 0
31/03/2020
4.59
 2,300 4.33 4.60 4.03 500 0 0.0
30/03/2020
4.33
 520 4.65 4.65 4.33 500 0 0.0
27/03/2020
4.65
 1,030 5 5.30 4.65 0 0 0
26/03/2020
5
 40 4.81 5 5 0 0 0
25/03/2020
4.81
 60 4.83 5 4.56 0 0 0
24/03/2020
4.83
 1,070 4.52 4.83 4.21 0 0 0
23/03/2020
4.52
 1,010 4.85 4.85 4.52 500 0 0.0
20/03/2020
4.85
 1,770 5.21 5.21 4.85 500 0 0.0
19/03/2020
5.21
 131,150 5.60 5.60 5.21 130,450 50 0.7
18/03/2020
5.60
 20 5.49 5.60 5.60 0 0 0
17/03/2020
5.49
 680 5.23 5.49 5.49 0 0 0
16/03/2020
5.23
 1,160 4.89 5.23 4.55 0 0 0
13/03/2020
4.89
 80 5.25 5.25 4.89 80 80 0
12/03/2020
5.25
 150 5.64 5.64 5.25 80 150 -0.0
11/03/2020
5.64
 0 5.64 5.64 5.64 0 0 0
10/03/2020
5.64
 560 6.06 6.06 5.64 500 40 0.0
09/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
06/03/2020
6.06
 330 6.51 6.51 6.06 200 0 0.0
05/03/2020
6.51
 10 6.51 6.51 6.51 0 0 0
04/03/2020
6.51
 100 7 7 6.51 0 0 0
03/03/2020
7
 0 7 7 7 0 0 0
02/03/2020
7
 7,080 6.80 7 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |