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)
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
07/01/2020
5.24
 600 4.90 5.24 5.22 0 0 0
06/01/2020
4.90
 0 4.90 4.90 4.90 0 0 0
03/01/2020
4.90
 10 5.25 5.25 4.90 0 0 0
02/01/2020
5.25
 10 4.92 5.25 5.25 0 0 0
31/12/2019
4.92
 960 5.28 5.28 4.92 0 0 0
30/12/2019
5.28
 10 4.96 5.28 5.28 0 0 0
27/12/2019
4.96
 680 5.33 5.33 4.96 0 680 -0.0
26/12/2019
5.33
 310 5.09 5.33 5.33 0 0 0
25/12/2019
5.09
 6,310 4.76 5.09 4.43 0 3,280 -0.0
24/12/2019
4.76
 130 5 5 4.76 0 0 0
23/12/2019
5
 0 5 5 5 0 0 0
20/12/2019
5
 0 5 5 5 0 0 0
19/12/2019
5
 40 5.36 5.36 5 0 0 0
18/12/2019
5.36
 70 5.36 5.36 5.36 70 0 0.0
17/12/2019
5.36
 70 5.36 5.36 5.36 70 0 0.0
16/12/2019
5.36
 370 5.01 5.36 5.35 0 0 0
13/12/2019
5.01
 50 4.69 5.01 5 0 0 0
12/12/2019
4.69
 10 5.03 5.03 4.69 0 0 0
11/12/2019
5.03
 20 5.40 5.40 5.03 0 0 0
10/12/2019
5.40
 20 5.15 5.40 5.40 0 0 0
09/12/2019
5.15
 190 4.82 5.15 5.14 0 0 0
06/12/2019
4.82
 90 5.18 5.18 4.82 0 0 0
05/12/2019
5.18
 240 5.56 5.69 5.18 0 0 0
04/12/2019
5.56
 70 5.97 5.97 5.56 0 0 0
03/12/2019
5.97
 320 5.63 5.97 5.24 0 0 0
02/12/2019
5.63
 0 5.63 5.63 5.63 0 0 0
29/11/2019
5.63
 310 5.28 5.63 4.92 0 0 0
28/11/2019
5.28
 100 5.66 5.66 5.28 0 0 0
27/11/2019
5.66
 0 5.66 5.66 5.66 0 0 0
26/11/2019
5.66
 2,130 6.08 6.08 5.66 0 0 0
25/11/2019
6.08
 0 6.08 6.08 6.08 0 0 0
22/11/2019
6.08
 0 6.08 6.08 6.08 0 0 0
21/11/2019
6.08
 50 5.86 6.20 5.50 0 0 0
20/11/2019
5.86
 1,130 5.50 5.86 5.12 0 0 0
19/11/2019
5.50
 300 5.89 5.89 5.50 100 0 0.0
18/11/2019
5.89
 10 5.95 5.95 5.89 0 0 0
15/11/2019
5.95
 0 5.95 5.95 5.95 0 0 0
14/11/2019
5.95
 10 5.58 5.95 5.95 0 0 0
13/11/2019
5.58
 1,150 5.99 5.99 5.58 0 0 0
12/11/2019
5.99
 220 5.85 5.99 5.45 0 0 0
11/11/2019
5.85
 20 6.28 6.28 5.85 0 0 0
08/11/2019
6.28
 1,320 5.91 6.29 5.50 0 0 0
07/11/2019
5.91
 120 6.35 6.35 5.91 0 0 0
06/11/2019
6.35
 0 6.35 6.35 6.35 0 0 0
05/11/2019
6.35
 0 6.35 6.35 6.35 0 0 0
04/11/2019
6.35
 320 6.36 6.69 5.92 0 0 0
01/11/2019
6.36
 80 5.99 6.37 5.58 0 0 0
31/10/2019
5.99
 3,720 5.73 6.12 5.33 0 3,670 -0.0
30/10/2019
5.73
 1,150 6.16 6.16 5.73 0 1,150 -0.0
29/10/2019
6.16
 0 6.16 6.16 6.16 0 0 0
28/10/2019
6.16
 600 6.62 6.62 6.16 0 300 -0.0
25/10/2019
6.62
 200 7.11 7.11 6.62 0 200 -0.0
24/10/2019
7.11
 0 7.11 7.11 7.11 0 0 0
23/10/2019
7.11
 0 7.11 7.11 7.11 0 0 0
22/10/2019
7.11
 0 7.11 7.11 7.11 0 0 0
21/10/2019
7.11
 10 6.65 7.11 7.11 0 0 0
18/10/2019
6.65
 70 7.15 7.15 6.65 0 0 0
17/10/2019
7.15
 0 7.15 7.15 7.15 0 0 0
16/10/2019
7.15
 0 7.15 7.15 7.15 0 0 0
15/10/2019
7.15
 10 6.70 7.15 7.15 0 0 0
14/10/2019
6.70
 0 6.70 6.70 6.70 0 0 0
11/10/2019
6.70
 0 6.70 6.70 6.70 0 0 0
10/10/2019
6.70
 0 6.70 6.70 6.70 0 0 0
09/10/2019
6.70
 68,480 7.20 7.60 6.70 0 0 0
08/10/2019
7.20
 36,000 6.80 7.20 7.20 0 0 0
07/10/2019
6.80
 37,310 6.40 6.80 6.40 0 0 0
04/10/2019
6.40
 500 6.04 6.40 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |