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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |