CTCP Quốc tế Hoàng Gia (ric)

6.50
0.30
(4.84%)
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)
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
19/04/2010
22.51
 5,580 22.51 22.92 22.51 0 0 0
16/04/2010
22.51
 23,150 23.56 23.56 22.43 0 11,060 -0.3
15/04/2010
23.56
 590 23.32 23.56 23.08 0 0 0
14/04/2010
23.32
 2,260 24.04 24.04 23.32 0 0 0
13/04/2010
24.04
 3,860 24.04 24.60 24.04 0 0 0
12/04/2010
24.04
 10,380 23.32 24.36 23.32 0 0 0
09/04/2010
23.32
 800 22.92 23.32 23.24 0 0 0
08/04/2010
22.92
 5,880 23.24 23.24 22.92 0 3,240 -0.1
07/04/2010
23.24
 6,950 23.32 23.32 22.51 0 4,000 -0.1
06/04/2010
23.32
 11,570 23.32 23.32 22.19 0 0 0
05/04/2010
23.32
 1,540 23.32 23.32 23.32 0 0 0
02/04/2010
23.32
 5,520 23.32 23.56 22.19 0 0 0
01/04/2010
23.32
 250 23.32 23.32 23.32 0 0 0
31/03/2010
23.32
 730 23.32 23.72 23.32 0 0 0
30/03/2010
23.32
 1,800 23.32 24.04 22.92 0 0 0
29/03/2010
23.32
 13,510 23.88 24.12 22.83 0 9,880 -0.3
26/03/2010
23.88
 6,450 23.80 23.88 22.75 0 1,000 -0.0
25/03/2010
23.80
 3,560 24.93 24.93 23.80 0 0 0
24/03/2010
24.93
 200 24.52 25.01 24.93 0 0 0
23/03/2010
24.52
 2,340 24.44 24.52 23.88 0 0 0
22/03/2010
24.44
 2,490 24.44 24.52 23.88 0 0 0
19/03/2010
24.44
 1,890 25.25 25.25 24.44 0 0 0
18/03/2010
25.25
 2,500 25.25 25.25 24.52 0 0 0
17/03/2010
25.25
 190 25.33 25.33 25.25 0 0 0
16/03/2010
25.33
 1,720 25.41 25.41 24.52 0 0 0
15/03/2010
25.41
 1,820 25.41 25.57 24.20 0 0 0
12/03/2010
25.41
 5,700 24.28 25.41 24.28 0 100 -0.0
11/03/2010
24.28
 3,260 25.09 25.89 24.28 0 0 0
10/03/2010
25.09
 2,900 25.65 25.65 25.09 0 0 0
09/03/2010
25.65
 6,730 24.93 25.65 23.96 0 200 -0.0
08/03/2010
24.93
 6,360 26.13 26.13 24.93 0 0 0
05/03/2010
26.13
 2,100 26.13 26.29 25.73 0 0 0
04/03/2010
26.13
 6,370 25.65 26.13 25.57 0 0 0
03/03/2010
25.65
 2,950 25.73 25.73 24.52 0 0 0
02/03/2010
25.73
 680 25.73 25.73 25.73 0 0 0
01/03/2010
25.73
 1,560 25.73 25.73 24.93 0 660 -0.0
26/02/2010
25.73
 700 25.73 25.73 25.01 0 100 -0.0
25/02/2010
25.73
 500 25.73 25.73 25.73 0 0 0
24/02/2010
25.73
 1,230 25.73 25.73 24.93 0 0 0
23/02/2010
25.73
 1,660 25.81 25.81 24.93 0 0 0
22/02/2010
25.81
 700 25.73 26.77 25.81 0 0 0
12/02/2010
25.73
 1,290 25.65 25.73 25.57 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |