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)
01/09/2020
4.59
 1,550 4.29 4.59 4.02 0 0 0
31/08/2020
4.29
 630 4.60 4.60 4.29 0 0 0
28/08/2020
4.60
 1,350 4.30 4.60 4.40 0 0 0
27/08/2020
4.30
 790 4.30 4.30 4.30 0 0 0
26/08/2020
4.30
 3,320 4.35 4.35 4.30 3,320 0 0.0
25/08/2020
4.35
 1,930 4.58 4.85 4.30 0 0 0
24/08/2020
4.58
 140 4.33 4.60 4.06 0 0 0
21/08/2020
4.33
 13,180 4.11 4.37 3.83 0 0 0
20/08/2020
4.11
 790 4.40 4.57 4.11 0 0 0
19/08/2020
4.40
 210 4.14 4.40 4.40 0 0 0
18/08/2020
4.14
 9,010 4.45 4.74 4.14 0 0 0
17/08/2020
4.45
 1,590 4.20 4.48 3.96 0 0 0
14/08/2020
4.20
 700 4.45 4.45 4.20 250 0 0.0
13/08/2020
4.45
 1,850 4.45 4.45 4.39 0 0 0
12/08/2020
4.45
 1,210 4.71 4.91 4.40 0 0 0
11/08/2020
4.71
 3,520 5.05 5.14 4.70 0 0 0
10/08/2020
5.05
 540 5.43 5.43 5.05 0 0 0
07/08/2020
5.43
 630 5.48 5.48 5.10 0 0 0
06/08/2020
5.48
 1,120 5.48 5.48 5.10 0 0 0
05/08/2020
5.48
 2,850 5.24 5.48 5.28 0 0 0
04/08/2020
5.24
 3,390 4.99 5.30 4.65 0 0 0
03/08/2020
4.99
 1,050 5.34 5.66 4.99 0 0 0
31/07/2020
5.34
 900 5.34 5.34 4.98 0 0 0
30/07/2020
5.34
 3,340 5.05 5.34 4.70 0 650 -0.0
29/07/2020
5.05
 1,210 5.40 5.40 5.03 0 50 -0.0
28/07/2020
5.40
 0 5.40 5.40 5.40 0 0 0
27/07/2020
5.40
 2,100 5.07 5.40 4.72 0 0 0
24/07/2020
5.07
 3,370 5.45 5.83 5.07 0 0 0
23/07/2020
5.45
 6,530 5.17 5.53 4.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |