CTCP Quốc tế Hoàng Gia (ric)

9
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
(2026-05-13) 		-0.10 -1.10% 7,600 0 0
7.60
9.10
9
2 tháng
(2026-04-13) 		-2 -18.18% 68,800 0 0
7.60
11
9
3 tháng
(2026-03-16) 		-2.50 -21.74% 98,600 0 0
7.60
11.80
9
6 tháng
(2025-12-15) 		-3.20 -26.23% 596,400 800 0.0
7.60
14.10
9
12 tháng
(2025-06-17) 		4.40 95.65% 7,097,700 -410,300 -3.0
4.40
14.10
9
24 tháng
(2024-06-24) 		4.80 114.29% 7,948,345 -505,400 -3.4
3
14.10
9
36 tháng
(2023-06-28) 		2.10 30.43% 11,021,318 -734,870 -6.0
3
14.10
9
60 tháng
(2021-07-08) 		-10 -52.63% 17,991,556 -1,091,212 -9.4
3
24.10
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/02/2020
6.80
 3,010 6.38 6.80 5.94 0 0 0
27/02/2020
6.38
 0 6.38 6.38 6.38 0 0 0
26/02/2020
6.38
 0 6.38 6.38 6.38 0 0 0
25/02/2020
6.38
 0 6.38 6.38 6.38 0 0 0
24/02/2020
6.38
 2,900 6.37 6.38 5.93 0 0 0
21/02/2020
6.37
 890 5.97 6.37 5.80 0 0 0
20/02/2020
5.97
 2,090 5.58 5.97 5.19 500 0 0.0
19/02/2020
5.58
 2,740 6 6.42 5.58 137,180 80 0.8
18/02/2020
6
 0 6 6 6 0 0 0
17/02/2020
6
 1,130 6.40 6.42 5.96 120 0 0.0
14/02/2020
6.40
 3,200 5.99 6.40 5.90 200 0 0.0
13/02/2020
5.99
 2,600 5.60 5.99 5.40 450 0 0.0
12/02/2020
5.60
 200 5.40 5.77 5.60 100 0 0.0
11/02/2020
5.40
 0 5.40 5.40 5.40 0 0 0
10/02/2020
5.40
 30 5.52 5.85 5.40 20 0 0.0
07/02/2020
5.52
 10 5.85 5.85 5.52 0 0 0
06/02/2020
5.85
 510 5.92 6.33 5.85 10 0 0
05/02/2020
5.92
 5,000 5.54 5.92 5.92 0 0 0
04/02/2020
5.54
 390 5.18 5.54 5.54 0 0 0
03/02/2020
5.18
 0 5.18 5.18 5.18 0 0 0
31/01/2020
5.18
 0 5.18 5.18 5.18 0 0 0
30/01/2020
5.18
 10 5.56 5.56 5.18 0 0 0
22/01/2020
5.56
 0 5.56 5.56 5.56 0 0 0
21/01/2020
5.56
 50 5.97 5.97 5.56 0 0 0
20/01/2020
5.97
 0 5.97 5.97 5.97 0 0 0
17/01/2020
5.97
 2,000 5.58 5.97 5.57 0 90 -0.0
16/01/2020
5.58
 50 6 6 5.58 0 0 0
15/01/2020
6
 630 5.83 6 5.43 0 0 0
14/01/2020
5.83
 0 5.83 5.83 5.83 0 0 0
13/01/2020
5.83
 0 5.83 5.83 5.83 0 0 0
10/01/2020
5.83
 190 5.83 5.83 5.83 0 0 0
09/01/2020
5.83
 2,300 5.50 5.88 5.49 0 0 0
08/01/2020
5.50
 2,000 5.24 5.50 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |