CTCP Quốc tế Hoàng Gia (ric)

13.40
1.10
(8.94%)
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
(2025-12-29) 		0.50 4.31% 284,600 -300 -0.0
11.60
13.40
13.40
2 tháng
(2025-12-01) 		1 9.01% 841,000 -2,300 -0.0
11.10
14
13.40
3 tháng
(2025-10-30) 		4.80 65.75% 2,401,600 -2,600 -0.0
7.30
14
13.40
6 tháng
(2025-08-01) 		5.60 86.15% 6,120,300 -234,200 -1.7
6
14
13.40
12 tháng
(2025-02-03) 		8.60 245.71% 7,673,518 -502,200 -3.4
3
14
13.40
24 tháng
(2024-02-15) 		8 195.12% 8,485,713 -182,507 -2.3
3
14
13.40
36 tháng
(2023-02-13) 		4.60 61.33% 13,110,954 -952,334 -7.4
3
14
13.40
60 tháng
(2021-02-23) 		-16.75 -58.06% 22,727,956 -1,141,612 -12.4
3
46.15
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2018
7.09
 2,050 6.63 7.09 6.66 0 0 0
20/06/2018
6.63
 30 6.21 6.63 6.63 0 0 0
19/06/2018
6.21
 1,020 5.85 6.23 5.91 0 0 0
18/06/2018
5.85
 10 5.97 5.97 5.85 0 0 0
15/06/2018
5.97
 1,910 6.09 6.51 5.97 0 0 0
14/06/2018
6.09
 2,120 5.70 6.09 5.70 0 0 0
13/06/2018
5.70
 470 5.56 5.94 5.70 0 0 0
12/06/2018
5.56
 20 5.71 6.10 5.56 0 0 0
11/06/2018
5.71
 110 6 6.42 5.71 100 0 0.0
08/06/2018
6
 20 6.41 6.41 6 0 0 0
07/06/2018
6.41
 100 6.86 6.86 6.41 0 0 0
06/06/2018
6.86
 0 6.86 6.86 6.86 0 0 0
05/06/2018
6.86
 1,000 6.42 6.86 6.86 0 0 0
04/06/2018
6.42
 870 6 6.42 6.42 0 0 0
01/06/2018
6
 1,500 5.72 6.05 5.50 0 0 0
31/05/2018
5.72
 1,340 6.03 6.03 5.67 0 200 -0.0
30/05/2018
6.03
 1,200 6.42 6.42 5.98 100 0 0.0
29/05/2018
6.42
 450 6.38 6.42 5.95 0 0 0
28/05/2018
6.38
 100 6.86 6.86 6.38 0 0 0
25/05/2018
6.86
 2,470 6.86 6.86 6.85 2,000 0 0.0
24/05/2018
6.86
 1,200 6.47 6.86 6.30 0 0 0
23/05/2018
6.47
 430 6.05 6.47 5.64 0 200 -0.0
22/05/2018
6.05
 430 6.46 6.78 6.05 0 90 -0.0
21/05/2018
6.46
 300 6.68 6.68 6.46 0 0 0
18/05/2018
6.68
 10 6.30 6.68 6.68 0 0 0
17/05/2018
6.30
 16,950 6.69 6.69 6.28 11,740 16,890 -0.0
16/05/2018
6.69
 530 7.19 7.19 6.69 0 530 -0.0
15/05/2018
7.19
 1,760 7.73 7.73 7.19 0 1,760 -0.0
14/05/2018
7.73
 2,530 8.30 8.40 7.73 0 200 -0.0
11/05/2018
8.30
 1,140 7.90 8.42 7.35 0 500 -0.0
10/05/2018
7.90
 7,080 7.98 7.98 7.90 0 0 0
09/05/2018
7.98
 1,950 7.98 7.98 7.45 0 0 0
08/05/2018
7.98
 5,980 7.60 8.13 7.10 77,100 77,000 0.0
07/05/2018
7.60
 11,460 7.40 7.91 7.20 0 410 -0.0
04/05/2018
7.40
 5,050 6.92 7.40 7 0 0 0
03/05/2018
6.92
 13,430 7.31 7.82 6.91 0 300 -0.0
02/05/2018
7.31
 12,350 7.24 7.31 7.24 0 0 0
27/04/2018
7.24
 9,380 6.77 7.24 6.31 550 0 0.0
26/04/2018
6.77
 3,490 6.36 6.80 5.97 0 100 -0.0
24/04/2018
6.36
 3,300 6.36 6.36 5.95 0 200 -0.0
23/04/2018
6.36
 100 6.36 6.36 6.36 0 0 0
20/04/2018
6.36
 3,700 6 6.36 6 0 500 -0.0
19/04/2018
6
 500 6.30 6.30 6 0 0 0
18/04/2018
6.30
 120 6.11 6.30 5.71 0 0 0
17/04/2018
6.11
 1,870 6.01 6.11 5.63 1,620 0 0.0
16/04/2018
6.01
 120 6.01 6.01 5.60 0 0 0
13/04/2018
6.01
 4,560 5.67 6.03 5.30 0 3,780 -0.0
12/04/2018
5.67
 15,200 5.70 6.09 5.31 0 4,630 -0.0
11/04/2018
5.70
 11,770 5.63 6.02 5.70 0 6,450 -0.0
10/04/2018
5.63
 20 6.04 6.04 5.63 0 0 0
09/04/2018
6.04
 550 5.65 6.04 6 50 0 0.0
06/04/2018
5.65
 100 6.04 6.04 5.65 0 0 0
05/04/2018
6.04
 1,090 5.65 6.04 6 0 0 0
04/04/2018
5.65
 1,080 6 6 5.63 0 0 0
03/04/2018
6
 230 5.62 6 5.62 0 0 0
02/04/2018
5.62
 920 5.60 5.99 5.62 0 0 0
30/03/2018
5.60
 1,810 5.65 5.99 5.60 0 0 0
29/03/2018
5.65
 20 5.69 5.69 5.65 0 0 0
28/03/2018
5.69
 290 5.68 6.06 5.69 40 0 0.0
27/03/2018
5.68
 100 5.68 5.68 5.68 120,000 120,000 0
26/03/2018
5.68
 220 5.68 5.68 5.68 0 0 0
23/03/2018
5.68
 3,290 5.68 6.07 5.68 470 0 0.0
22/03/2018
5.68
 1,700 5.68 6.07 5.68 0 0 0
21/03/2018
5.68
 1,700 6.10 6.42 5.68 710 0 0.0
20/03/2018
6.10
 3,130 6.30 6.50 5.88 800 0 0.0
19/03/2018
6.30
 10,150 6.30 6.30 6.30 0 0 0
16/03/2018
6.30
 15,640 6.42 6.42 6.30 10,000 0 0.1
15/03/2018
6.42
 4,350 6.90 6.90 6.42 1,000 0 0.0
14/03/2018
6.90
 93,280 6.45 6.90 6.40 19,830 0 0.1
13/03/2018
6.45
 4,660 6.90 7.38 6.45 0 0 0
12/03/2018
6.90
 6,620 6.45 6.90 6.50 0 0 0
09/03/2018
6.45
 3,880 6.93 7.30 6.45 0 0 0
08/03/2018
6.93
 300 7.44 7.44 6.93 0 0 0
07/03/2018
7.44
 400 8 8 7.44 0 30 -0.0
06/03/2018
8
 100 8.10 8.10 8 0 0 0
05/03/2018
8.10
 0 8.10 8.10 8.10 0 0 0
02/03/2018
8.10
 1,010 8.10 8.55 8 1,000 0 0.0
01/03/2018
8.10
 160 8.14 8.14 8.10 60 0 0.0
28/02/2018
8.14
 30 8.75 8.75 8.14 0 0 0
27/02/2018
8.75
 0 8.75 8.75 8.75 0 0 0
26/02/2018
8.75
 10 8.19 8.75 8.75 0 0 0
23/02/2018
8.19
 10 7.66 8.19 8.19 0 0 0
22/02/2018
7.66
 140 7.16 7.66 7.66 30 0 0.0
21/02/2018
7.16
 970 7.69 7.69 7.16 0 0 0
13/02/2018
7.69
 110 7.69 7.69 7.69 0 0 0
12/02/2018
7.69
 1,160 7.70 7.70 7.20 1,000 0 0.0
09/02/2018
7.70
 10 7.20 7.70 7.70 0 0 0
08/02/2018
7.20
 470 7.24 7.24 7.20 0 270 -0.0
07/02/2018
7.24
 480 7.78 8.30 7.24 0 0 0
06/02/2018
7.78
 910 7.80 7.80 7.26 0 0 0
05/02/2018
7.80
 0 7.80 7.80 7.80 0 0 0
02/02/2018
7.80
 10 7.50 7.80 7.80 0 0 0
01/02/2018
7.50
 10 7.02 7.50 7.50 10 0 0
31/01/2018
7.02
 100 7.54 7.54 7.02 0 0 0
30/01/2018
7.54
 39,670 7.07 7.54 6.78 20,000 5,920 0.1
29/01/2018
7.07
 16,000 7.60 7.60 7.07 0 0 0
26/01/2018
7.60
 4,150 7.30 7.80 7.60 0 0 0
25/01/2018
7.30
 230 7.60 8.13 7.30 90 0 0.0
22/01/2018
7.60
 10,940 7.20 7.70 7.20 0 0 0
19/01/2018
7.20
 650 7.06 7.55 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |