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)
11/02/2010
25.65
 700 25.41 25.65 25.09 0 0 0
10/02/2010
25.41
 4,120 24.60 25.41 23.40 0 0 0
09/02/2010
24.60
 1,800 25.09 25.09 23.88 800 970 -0.0
08/02/2010
25.09
 20 25.09 25.09 25.09 0 0 0
05/02/2010
25.09
 810 25.09 25.09 25.01 800 0 0.0
04/02/2010
25.09
 310 25.01 25.09 24.93 200 0 0.0
03/02/2010
25.01
 1,910 24.93 25.09 23.72 1,600 0 0.0
02/02/2010
24.93
 710 25.09 25.09 24.93 280 0 0.0
01/02/2010
25.09
 140 25.25 25.25 25.09 0 0 0
29/01/2010
25.25
 330 24.68 25.25 23.80 250 0 0.0
28/01/2010
24.68
 7,310 24.68 24.68 23.48 730 6,000 -0.2
27/01/2010
24.68
 4,070 25.97 25.97 24.68 0 1,260 -0.0
26/01/2010
25.97
 2,630 25.01 25.97 25.57 0 200 -0.0
25/01/2010
25.01
 14,830 26.29 26.29 25.01 60 0 0.0
22/01/2010
26.29
 2,010 25.65 26.29 24.44 800 0 0.0
21/01/2010
25.65
 1,860 26.94 26.94 25.65 0 0 0
20/01/2010
26.94
 1,720 28.14 28.14 26.94 0 0 0
19/01/2010
28.14
 260 28.46 28.46 27.34 200 0 0.0
18/01/2010
28.46
 3,640 28.95 28.95 27.58 2,490 0 0.1
15/01/2010
28.95
 18,400 28.95 29.03 27.50 1,000 1,000 0.0
14/01/2010
28.95
 27,880 28.87 28.95 27.50 10 0 0.0
13/01/2010
28.87
 1,400 27.50 28.87 26.53 900 0 0.0
12/01/2010
27.50
 3,590 28.95 28.95 27.50 300 0 0.0
11/01/2010
28.95
 3,030 28.95 29.75 28.14 1,000 1,000 0.0
08/01/2010
28.95
 7,940 30.39 31.36 28.95 0 2,000 -0.1
07/01/2010
30.39
 11,570 31.92 31.92 30.39 700 0 0.0
06/01/2010
31.92
 5,560 32.08 32.08 30.71 5,390 0 0.2
05/01/2010
32.08
 7,030 30.79 32.08 31.44 1,500 0 0.1
04/01/2010
30.79
 15,240 29.43 30.79 29.75 13,200 3,000 0.4
31/12/2009
29.43
 23,310 28.06 29.43 28.95 22,050 200 0
30/12/2009
28.06
 15,250 26.77 28.06 25.73 15,150 100 0
29/12/2009
26.77
 2,170 28.14 28.14 26.77 0 1,010 0
28/12/2009
28.14
 130 28.14 28.14 26.77 0 0 0
25/12/2009
28.14
 6,450 27.50 28.14 26.77 540 0 0
24/12/2009
27.50
 3,050 28.95 28.95 27.50 0 0 0
23/12/2009
28.95
 4,010 27.66 28.95 28.95 0 0 0
22/12/2009
27.66
 8,220 27.50 28.87 27.50 0 0 0
21/12/2009
27.50
 2,450 26.21 27.50 27.34 630 0 0
18/12/2009
26.21
 14,410 25.01 26.21 26.21 5,680 0 0
17/12/2009
25.01
 33,500 23.88 25.01 23.88 32,670 0 0
16/12/2009
23.88
 7,660 23.88 24.93 23.88 7,590 0 0
15/12/2009
23.88
 560 24.76 25.81 23.80 110 0 0
14/12/2009
24.76
 17,640 23.96 25.09 24.76 10,360 0 0
11/12/2009
23.96
 21,440 22.92 24.04 23.72 14,450 0 0
10/12/2009
22.92
 21,070 24.12 24.44 22.92 20,000 0 0
09/12/2009
24.12
 17,270 24.52 24.52 23.72 10,000 0 0
08/12/2009
24.52
 11,920 24.52 24.52 23.32 0 1,120 0
07/12/2009
24.52
 3,470 24.12 24.52 22.92 0 0 0
04/12/2009
24.12
 2,560 23.32 24.12 24.04 0 0 0
03/12/2009
23.32
 5,530 23.32 23.32 22.27 0 0 0
02/12/2009
23.32
 16,920 24.12 24.84 22.92 0 0 0
01/12/2009
24.12
 16,640 25.09 26.21 24.12 0 0 0
30/11/2009
25.09
 710 23.96 25.09 25.01 0 0 0
27/11/2009
23.96
 7,620 22.83 23.96 23.64 0 0 0
26/11/2009
22.83
 9,820 23.96 23.96 22.83 8,000 0 0
25/11/2009
23.96
 6,410 25.17 25.17 23.96 0 0 0
24/11/2009
25.17
 1,780 26.05 26.94 25.17 0 0 0
23/11/2009
26.05
 8,050 27.42 27.42 26.05 0 0 0
20/11/2009
27.42
 11,840 28.06 29.43 26.94 100 0 0
19/11/2009
28.06
 9,010 28.70 28.70 27.34 0 0 0
18/11/2009
28.70
 530 27.82 28.70 26.53 0 0 0
17/11/2009
27.82
 6,190 29.11 29.75 27.82 0 0 0
16/11/2009
29.11
 34,760 27.74 29.11 28.95 0 0 0
13/11/2009
27.74
 3,030 27.58 27.74 26.61 500 0 0
12/11/2009
27.58
 12,050 26.37 27.58 27.58 0 0 0
11/11/2009
26.37
 13,590 25.17 26.37 24.12 0 0 0
10/11/2009
25.17
 5,100 26.45 26.45 25.17 0 0 0
09/11/2009
26.45
 9,540 27.74 28.46 26.37 0 0 0
06/11/2009
27.74
 1,010 27.42 28.62 27.42 0 0 0
05/11/2009
27.42
 1,310 26.13 27.42 27.34 0 0 0
04/11/2009
26.13
 7,090 27.18 28.38 25.97 0 0 0
03/11/2009
27.18
 4,580 27.74 28.14 26.94 100 0 0
02/11/2009
27.74
 25,360 28.78 29.83 27.74 10 0 0
30/10/2009
28.78
 14,670 27.42 28.78 28.62 0 0 0
29/10/2009
27.42
 3,100 28.78 28.78 27.42 0 0 0
28/10/2009
28.78
 7,880 28.78 29.75 28.14 50 0 0
27/10/2009
28.78
 26,830 30.15 30.15 28.78 8,000 14,990 0
26/10/2009
30.15
 13,710 30.71 31.36 30.15 8,000 0 0
23/10/2009
30.71
 33,430 32.16 32.16 30.71 0 5,110 0
22/10/2009
32.16
 15,040 33.69 33.77 32.16 0 0 0
21/10/2009
33.69
 8,010 33.77 33.77 32.16 0 100 0
20/10/2009
33.77
 27,620 32.16 33.77 33.69 0 0 0
19/10/2009
32.16
 23,100 31.20 32.72 31.36 0 0 0
16/10/2009
31.20
 4,760 31.60 31.60 30.23 100 0 0
15/10/2009
31.60
 31,790 30.15 31.60 31.28 0 0 0
14/10/2009
30.15
 4,710 30.96 31.28 30.15 0 0 0
13/10/2009
30.96
 4,980 31.36 31.36 30.15 100 300 0
12/10/2009
31.36
 3,950 30.96 31.92 30.55 0 60 0
09/10/2009
30.96
 3,140 31.28 31.76 30.96 500 0 0
08/10/2009
31.28
 18,620 31.28 32.48 31.28 0 0 0
07/10/2009
31.28
 10,180 29.83 31.28 30.96 0 0 0
06/10/2009
29.83
 3,290 30.47 31.28 29.11 0 0 0
05/10/2009
30.47
 3,620 29.03 30.47 29.03 0 0 0
02/10/2009
29.03
 12,560 30.55 30.55 29.03 1,060 5,000 0
01/10/2009
30.55
 21,560 32.08 32.08 30.55 0 3,300 0
30/09/2009
32.08
 31,910 33.77 33.77 32.08 100 3,510 0
29/09/2009
33.77
 1,980 33.77 34.17 33.77 460 0 0
28/09/2009
33.77
 3,090 33.69 33.77 33.77 0 1,040 0
25/09/2009
33.69
 18,710 33.37 33.77 32.16 310 0 0
24/09/2009
33.37
 26,400 34.17 34.81 32.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |