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
(2025-11-04) 		4.20 53.85% 1,538,700 -300 -0.0
7.80
12.60
11.40
2 tháng
(2025-10-06) 		4 50% 2,166,500 -300 -0.0
7.10
12.60
11.40
3 tháng
(2025-09-05) 		4.50 60% 3,947,300 -3,300 -0.0
7.10
12.60
11.40
6 tháng
(2025-06-09) 		7.30 155.32% 6,245,200 -406,100 -2.9
4.40
12.60
11.40
12 tháng
(2024-12-09) 		8.60 252.94% 6,974,745 -499,900 -3.4
3
12.60
11.40
24 tháng
(2023-12-15) 		7.90 192.68% 7,936,798 -180,207 -2.3
3
12.60
11.40
36 tháng
(2022-12-20) 		2.80 30.43% 12,567,980 -976,134 -7.6
3
12.60
11.40
60 tháng
(2020-12-30) 		7.30 155.32% 23,131,876 -1,336,212 -14.3
3
46.15
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2009
27.42
 12,130 28.78 29.67 27.42 0 5,330 0
01/07/2009
28.78
 2,160 30.23 30.23 28.78 0 500 0
30/06/2009
30.23
 17,070 30.23 30.23 28.78 0 6,000 0
29/06/2009
30.23
 22,940 30.71 30.71 29.19 0 12,870 0
26/06/2009
30.71
 16,270 29.27 30.71 28.78 0 2,500 0
25/06/2009
29.27
 25,950 30.79 30.79 29.27 2,490 0 0
24/06/2009
30.79
 8,780 29.35 30.79 29.35 0 0 0
23/06/2009
29.35
 20,380 30.79 30.79 29.27 0 310 0
22/06/2009
30.79
 24,390 30.88 30.96 29.35 10 0 0
19/06/2009
30.88
 72,790 29.43 30.88 27.98 18,600 2,490 0
18/06/2009
29.43
 6,880 30.96 30.96 29.43 500 0 0
17/06/2009
30.96
 24,300 32.56 32.56 30.96 22,000 0 0
16/06/2009
32.56
 320 34.25 34.25 32.56 0 0 0
15/06/2009
34.25
 1,540 36.02 36.02 34.25 0 0 0
12/06/2009
36.02
 29,620 37.87 37.87 36.02 500 100 0
11/06/2009
37.87
 74,410 37.87 37.87 36.02 0 750 0
10/06/2009
37.87
 23,220 39.80 39.80 37.87 400 0 0
09/06/2009
39.80
 34,800 38.19 39.80 38.19 0 2,300 0
08/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
08/06/2009
38.19
 19,580 36.40 38.19 38.19 130 1,000 0
05/06/2009
36.40
 75,940 34.72 36.40 35.82 100 10 0
04/06/2009
34.72
 31,200 33.11 34.72 34.65 0 0 0
03/06/2009
33.11
 31,100 31.58 33.11 32.89 4,050 0 0
02/06/2009
31.58
 33,320 30.11 31.58 31.58 0 12,200 0
01/06/2009
30.11
 39,490 28.73 30.11 30.11 0 1,400 0
29/05/2009
28.73
 79,060 27.41 28.73 27.70 5,100 900 0
28/05/2009
27.41
 11,690 26.17 27.41 27.41 0 0 0
27/05/2009
26.17
 9,500 24.93 26.17 26.17 0 0 0
26/05/2009
24.93
 51,210 23.76 24.93 24.12 370 300 0
25/05/2009
23.76
 43,740 22.66 23.76 21.93 200 0 0
22/05/2009
22.66
 64,740 22.22 23.32 22.22 900 0 0
21/05/2009
22.22
 13,150 21.20 22.22 22.22 0 0 0
20/05/2009
21.20
 12,810 20.25 21.20 21.20 0 100 0
19/05/2009
20.25
 4,200 19.30 20.25 20.25 0 0 0
18/05/2009
19.30
 19,780 18.42 19.30 18.42 0 0 0
15/05/2009
18.42
 31,140 17.54 18.42 18.42 0 8,000 0
14/05/2009
17.54
 33,430 17.91 17.98 17.10 200 5,000 0
13/05/2009
17.91
 25,130 17.10 17.91 17.91 0 0 0
12/05/2009
17.10
 35,820 16.30 17.10 16.45 0 10,000 0
11/05/2009
16.30
 28,960 15.57 16.30 15.72 0 10,000 0
08/05/2009
15.57
 58,480 14.84 15.57 14.18 0 0 0
07/05/2009
14.84
 33,180 14.18 14.84 14.47 0 150 0
06/05/2009
14.18
 45,970 14.18 14.18 13.89 0 0 0
05/05/2009
14.18
 31,070 13.67 14.18 13.74 0 0 0
04/05/2009
13.67
 32,840 13.45 13.74 13.45 0 0 0
29/04/2009
13.45
 6,260 13.45 13.45 13.01 0 0 0
28/04/2009
13.45
 3,410 13.45 13.45 13.16 50 0 0
27/04/2009
13.45
 940 13.45 13.52 13.38 0 0 0
24/04/2009
13.45
 4,650 13.52 13.52 13.08 100 0 0
23/04/2009
13.52
 6,900 13.52 13.52 13.01 0 0 0
22/04/2009
13.52
 1,900 13.30 13.60 13.30 0 0 0
21/04/2009
13.30
 2,700 13.38 13.38 12.72 0 0 0
20/04/2009
13.38
 10,040 13.45 13.45 12.79 0 0 0
17/04/2009
13.45
 13,330 13.60 13.60 12.94 0 1,000 0
16/04/2009
13.60
 9,250 13.60 13.60 13.16 0 0 0
15/04/2009
13.60
 8,360 13.60 13.60 12.94 0 0 0
14/04/2009
13.60
 10,750 13.96 13.96 13.38 0 0 0
13/04/2009
13.96
 12,720 13.67 14.25 13.89 0 0 0
10/04/2009
13.67
 8,920 13.60 13.89 13.45 0 0 0
09/04/2009
13.60
 2,350 13.60 13.89 13.23 0 0 0
08/04/2009
13.60
 12,940 13.60 13.60 13.16 0 0 0
07/04/2009
13.60
 17,590 13.96 14.03 13.52 0 0 0
03/04/2009
13.96
 11,580 13.89 14.25 13.23 0 0 0
02/04/2009
13.89
 10,980 13.74 13.89 13.67 0 0 0
01/04/2009
13.74
 4,320 13.16 13.74 13.30 0 0 0
31/03/2009
13.16
 6,700 13.38 13.38 13.01 0 0 0
30/03/2009
13.38
 2,520 13.52 13.52 13.16 0 0 0
27/03/2009
13.52
 11,930 13.52 13.89 12.86 0 0 0
26/03/2009
13.52
 11,100 13.30 13.52 13.16 0 0 0
25/03/2009
13.30
 12,120 13.16 13.30 12.86 0 0 0
24/03/2009
13.16
 4,210 12.79 13.16 12.79 0 0 0
23/03/2009
12.79
 10,190 12.79 12.94 12.79 1,400 0 0
20/03/2009
12.79
 9,960 12.72 12.79 12.50 8,760 0 0
19/03/2009
12.72
 9,640 12.79 12.79 12.28 9,390 0 0
18/03/2009
12.79
 6,330 12.65 13.08 12.72 6,330 0 0
17/03/2009
12.65
 6,500 12.28 12.65 12.28 6,400 0 0
16/03/2009
12.28
 3,430 12.13 12.35 12.13 2,430 0 0
13/03/2009
12.13
 12,730 12.06 12.13 11.99 8,720 0 0
12/03/2009
12.06
 8,700 12.28 12.28 11.84 8,400 0 0
11/03/2009
12.28
 15,350 11.84 12.35 11.91 14,820 50 0
10/03/2009
11.84
 7,580 11.84 11.84 11.26 6,510 0 0
09/03/2009
11.84
 3,100 11.77 11.84 11.18 2,100 1,000 0
06/03/2009
11.77
 10,420 11.70 11.77 11.33 8,070 0 0
05/03/2009
11.70
 11,000 11.77 11.84 11.70 10,900 0 0
04/03/2009
11.77
 6,900 11.40 11.77 11.40 6,800 0 0
03/03/2009
11.40
 9,100 11.48 11.48 11.11 9,100 0 0
02/03/2009
11.48
 1,650 11.18 11.48 10.96 1,350 0 0
27/02/2009
11.18
 7,730 11.11 11.18 10.82 5,130 0 0
26/02/2009
11.11
 9,610 11.04 11.26 10.53 4,700 0 0
25/02/2009
11.04
 5,980 10.53 11.04 10.96 500 0 0
24/02/2009
10.53
 7,230 10.38 10.53 9.87 4,590 0 0
23/02/2009
10.38
 2,910 10.89 10.89 10.38 0 0 0
20/02/2009
10.89
 1,860 10.74 10.89 10.60 0 0 0
19/02/2009
10.74
 7,250 11.26 11.26 10.74 0 0 0
18/02/2009
11.26
 4,750 11.55 11.55 11.11 2,000 200 0
17/02/2009
11.55
 7,700 11.40 11.77 11.33 5,600 0 0
16/02/2009
11.40
 4,300 11.84 11.84 11.40 4,000 0 0
13/02/2009
11.84
 2,240 11.62 11.91 11.11 1,000 0 0
12/02/2009
11.62
 8,100 11.70 11.99 11.33 5,000 0 0
11/02/2009
11.70
 4,410 11.91 11.91 11.33 2,210 0 0
10/02/2009
11.91
 3,830 12.43 12.43 11.91 760 0 0

Chính sách bảo mật | Điều khoản sử dụng |