CTCP Quốc tế Hoàng Gia (ric)

11.70
0.10
(0.86%)
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
(2025-11-05) 		2.40 26.67% 1,530,700 -200 -0.0
9
12.60
11.70
2 tháng
(2025-10-06) 		3.40 42.50% 2,190,200 -200 -0.0
7.10
12.60
11.70
3 tháng
(2025-09-08) 		4.20 58.33% 3,940,100 -3,200 -0.0
7.10
12.60
11.70
6 tháng
(2025-06-09) 		6.70 142.55% 6,268,900 -406,000 -2.9
4.40
12.60
11.70
12 tháng
(2024-12-10) 		8 235.29% 6,998,445 -499,800 -3.4
3
12.60
11.70
24 tháng
(2023-12-18) 		7.30 178.05% 7,955,398 -180,107 -2.3
3
12.60
11.70
36 tháng
(2022-12-21) 		3.40 42.50% 12,579,990 -976,034 -7.6
3
12.60
11.70
60 tháng
(2020-12-31) 		6.40 128% 23,117,436 -1,338,112 -14.3
3
46.15
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
14.52
 3,090 14.42 14.52 13.87 0 0 0
10/09/2010
14.42
 5,320 15.16 15.16 14.42 0 0 0
09/09/2010
15.16
 4,020 14.79 15.53 14.79 0 0 0
08/09/2010
14.79
 60 14.70 14.89 14.33 0 0 0
07/09/2010
14.70
 7,640 14.24 14.70 13.87 0 0 0
06/09/2010
14.24
 8,210 13.59 14.24 13.87 0 0 0
01/09/2010
13.59
 1,800 13.87 13.87 13.59 0 0 0
31/08/2010
13.87
 1,630 13.78 13.87 13.78 0 60 -0.0
30/08/2010
13.78
 5,610 13.13 13.78 13.13 0 0 0
27/08/2010
13.13
 970 13.31 13.41 12.94 0 0 0
26/08/2010
13.31
 3,130 13.96 14.61 13.31 0 0 0
25/08/2010
13.96
 1,080 14.61 14.61 13.96 0 0 0
24/08/2010
14.61
 200 15.35 15.35 14.61 0 0 0
23/08/2010
15.35
 550 15.26 15.72 15.26 0 0 0
20/08/2010
15.26
 2,130 15.26 15.35 14.61 0 0 0
19/08/2010
15.26
 130 15.81 16.09 15.26 0 0 0
18/08/2010
15.81
 4,470 16.64 16.64 15.81 0 0 0
17/08/2010
16.64
 1,580 17.01 17.01 16.64 0 0 0
16/08/2010
17.01
 150 16.64 17.11 17.01 0 0 0
13/08/2010
16.64
 3,880 16.83 16.83 16.00 0 0 0
12/08/2010
16.83
 3,070 17.66 17.66 16.83 0 0 0
11/08/2010
17.66
 10 17.01 17.66 17.66 0 0 0
10/08/2010
17.01
 1,830 17.85 17.85 17.01 0 0 0
09/08/2010
17.85
 20 17.85 17.85 17.85 0 0 0
06/08/2010
17.85
 110 18.68 18.96 17.85 0 0 0
05/08/2010
18.68
 50 18.31 18.68 18.03 0 10 -0.0
04/08/2010
18.31
 620 18.03 18.49 18.12 0 0 0
03/08/2010
18.03
 0 18.03 18.03 18.03 0 0 0
02/08/2010
18.03
 2,410 17.94 18.49 17.94 0 0 0
30/07/2010
17.94
 740 17.85 17.94 17.38 0 0 0
29/07/2010
17.85
 920 18.77 19.23 17.85 0 0 0
28/07/2010
18.77
 2,000 18.03 18.86 17.48 0 0 0
27/07/2010
18.03
 2,250 18.31 18.59 18.03 0 0 0
26/07/2010
18.31
 2,370 18.68 18.68 18.31 0 0 0
23/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
23/07/2010
18.68
 4,560 17.85 18.68 18.68 0 0 0
22/07/2010
17.85
 14,390 18.57 18.57 17.85 0 7,690 -0.2
21/07/2010
18.57
 1,760 18.65 19.14 18.49 0 0 0
20/07/2010
18.65
 1,520 18.98 18.98 18.49 0 0 0
19/07/2010
18.98
 4,730 18.98 18.98 18.81 0 0 0
16/07/2010
18.98
 3,130 19.06 19.06 18.33 0 0 0
15/07/2010
19.06
 5,370 18.81 19.22 18.41 0 0 0
14/07/2010
18.81
 6,010 18.89 19.30 18.81 0 0 0
13/07/2010
18.89
 3,300 18.89 19.14 18.89 0 0 0
12/07/2010
18.89
 110 18.49 18.89 18.49 0 0 0
09/07/2010
18.49
 3,120 18.33 18.49 17.93 0 460 -0.0
08/07/2010
18.33
 800 18.25 18.49 18.33 0 0 0
07/07/2010
18.25
 6,060 18.49 18.65 18.25 0 940 -0.0
06/07/2010
18.49
 5,640 18.98 18.98 18.49 0 1,600 -0.0
05/07/2010
18.98
 5,890 19.06 19.06 18.89 0 3,010 -0.1
02/07/2010
19.06
 3,840 19.22 19.22 18.65 0 0 0
01/07/2010
19.22
 35,020 19.70 19.70 18.73 0 420 -0.0
30/06/2010
19.70
 1,630 19.70 19.70 19.22 0 10 -0.0
29/06/2010
19.70
 6,470 19.70 19.70 19.30 0 550 -0.0
28/06/2010
19.70
 6,430 20.10 20.34 19.70 0 500 -0.0
25/06/2010
20.10
 14,850 20.10 20.10 19.30 0 500 -0.0
24/06/2010
20.10
 19,140 20.18 20.18 19.30 0 310 -0.0
23/06/2010
20.18
 5,730 20.66 20.74 19.78 0 330 -0.0
22/06/2010
20.66
 5,970 20.74 20.74 20.10 0 370 -0.0
21/06/2010
20.74
 33,410 20.82 20.82 19.86 0 0 0
18/06/2010
20.82
 3,350 20.91 21.07 20.82 0 500 0
17/06/2010
20.91
 1,950 21.23 21.31 20.58 0 0 0
16/06/2010
21.23
 3,260 21.71 22.51 20.99 0 500 -0.0
15/06/2010
21.71
 1,300 21.55 21.71 21.31 0 0 0
14/06/2010
21.55
 4,470 21.71 21.71 20.66 0 0 0
11/06/2010
21.71
 2,400 21.63 21.87 20.91 144,724 144,724 0
10/06/2010
21.63
 1,300 21.31 21.95 21.63 0 0 0
09/06/2010
21.31
 4,260 20.34 21.31 20.91 0 0 0
08/06/2010
20.34
 3,330 20.82 20.82 20.26 0 0 0
07/06/2010
20.82
 16,840 20.91 20.91 19.86 0 0 0
04/06/2010
20.91
 5,440 21.71 22.43 20.91 0 0 0
03/06/2010
21.71
 5,230 22.51 22.92 21.71 0 0 0
02/06/2010
22.51
 8,720 23.64 23.64 22.51 0 0 0
01/06/2010
23.64
 1,120 23.88 23.88 23.24 0 0 0
31/05/2010
23.88
 390 23.32 23.88 23.88 0 0 0
28/05/2010
23.32
 5,840 22.59 23.32 22.51 0 0 0
27/05/2010
22.59
 8,800 21.79 22.59 20.74 0 0 0
26/05/2010
21.79
 1,450 20.82 21.79 20.82 0 0 0
25/05/2010
20.82
 3,020 21.87 21.87 20.82 0 300 -0.0
24/05/2010
21.87
 7,680 21.39 21.87 20.34 0 0 0
21/05/2010
21.39
 7,660 22.51 22.51 21.39 0 10 -0.0
20/05/2010
22.51
 3,590 23.32 23.32 22.19 0 0 0
19/05/2010
23.32
 5,180 24.52 24.60 23.32 0 0 0
18/05/2010
24.52
 1,900 24.28 24.93 24.12 0 0 0
17/05/2010
24.28
 3,550 24.60 25.73 24.28 0 0 0
14/05/2010
24.60
 1,840 24.60 25.65 24.60 0 0 0
13/05/2010
24.60
 8,870 25.81 25.81 24.60 0 0 0
12/05/2010
25.81
 13,020 27.10 27.10 25.81 0 0 0
11/05/2010
27.10
 36,390 25.81 27.10 26.61 0 300 -0.0
10/05/2010
25.81
 31,120 24.60 25.81 24.36 0 370 -0.0
07/05/2010
24.60
 25,610 25.73 26.53 24.52 0 0 0
06/05/2010
25.73
 8,490 26.77 26.77 25.73 0 0 0
05/05/2010
26.77
 21,230 26.77 26.77 25.49 0 0 0
04/05/2010
26.77
 24,010 28.14 28.14 26.77 0 0 0
29/04/2010
28.14
 38,780 28.14 28.14 27.10 0 0 0
28/04/2010
28.14
 43,480 27.02 28.30 27.34 0 0 0
27/04/2010
27.02
 12,860 25.73 27.02 27.02 0 80 -0.0
26/04/2010
25.73
 57,530 24.52 25.73 25.73 0 0 0
22/04/2010
24.52
 27,430 24.04 24.93 24.04 0 0 0
21/04/2010
24.04
 6,400 23.56 24.12 22.83 0 1,500 -0.0
20/04/2010
23.56
 9,360 22.51 23.56 22.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |