CTCP Quốc tế Hoàng Gia (ric)

5.70
0.10
(1.79%)
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
(2026-08-12) 		-0.90 -13.64% 13,600 -100 0
5.70
7
5.70
2 tháng
(2026-07-13) 		-1.10 -16.18% 19,500 -100 0
5.70
7
5.70
3 tháng
(2026-06-15) 		-3.20 -35.96% 26,600 0 0
5.70
9.20
5.70
6 tháng
(2026-03-16) 		-5.80 -50.43% 125,200 0 0
5.70
11.80
5.70
12 tháng
(2025-09-16) 		-3.60 -38.71% 3,955,900 -7,500 -0.1
5.70
14.10
5.70
24 tháng
(2024-09-23) 		2.30 67.65% 7,904,543 -505,400 -3.4
3
14.10
5.70
36 tháng
(2023-09-27) 		0.60 11.76% 9,250,698 -184,465 -2.3
3
14.10
5.70
60 tháng
(2021-10-07) 		-13.20 -69.84% 16,499,356 -1,091,112 -9.1
3
24.10
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2009
34.17
 25,360 35.22 35.22 34.17 0 0 0
22/09/2009
35.22
 10,800 34.65 35.78 33.61 900 0 0
21/09/2009
34.65
 2,970 34.65 36.10 34.65 600 0 0
18/09/2009
34.65
 13,360 34.65 34.98 33.37 0 0 0
17/09/2009
34.65
 4,410 36.02 36.02 34.65 0 0 0
16/09/2009
36.02
 1,840 35.38 36.18 33.77 350 350 0
15/09/2009
35.38
 8,850 35.46 36.18 34.17 0 0 0
14/09/2009
35.46
 9,080 33.77 35.46 34.17 0 110 0
11/09/2009
33.77
 43,990 35.46 35.46 33.69 0 600 0
10/09/2009
35.46
 16,700 37.31 37.31 35.46 0 400 0
09/09/2009
37.31
 32,580 37.39 37.79 36.18 0 0 0
08/09/2009
37.39
 38,130 36.83 37.71 36.83 0 4,300 0
07/09/2009
36.83
 11,370 36.99 36.99 36.18 2,900 0 0
04/09/2009
36.99
 31,470 36.99 37.07 36.99 4,000 2,600 0
03/09/2009
36.99
 83,460 37.55 39.32 36.18 0 4,400 0
02/09/2009
37.55
 0 37.55 37.55 37.55 0 0 0
01/09/2009
37.55
 81,840 35.78 37.55 35.38 4,000 5,040 0
31/08/2009
35.78
 8,770 34.09 35.78 35.78 0 2,500 0
28/08/2009
34.09
 17,020 32.48 34.09 34.09 0 2,000 0
27/08/2009
32.48
 23,480 30.96 32.48 32.48 0 2,500 0
26/08/2009
30.96
 34,070 29.51 30.96 29.67 0 5,000 0
25/08/2009
29.51
 47,910 28.14 29.51 27.42 0 3,000 0
24/08/2009
28.14
 12,530 28.14 28.14 27.50 4,000 3,000 0
21/08/2009
28.14
 15,680 28.87 28.95 27.74 1,000 0 0
20/08/2009
28.87
 10,230 28.14 28.87 28.14 1,000 3,000 0
19/08/2009
28.14
 12,640 27.34 28.14 27.34 30 4,330 0
18/08/2009
27.34
 12,190 27.34 27.34 27.02 0 2,100 0
17/08/2009
27.34
 8,250 27.34 27.34 26.53 0 300 0
14/08/2009
27.34
 18,540 27.26 27.34 25.97 2,600 3,000 0
13/08/2009
27.26
 15,550 27.02 27.26 27.02 20 2,000 0
12/08/2009
27.02
 15,450 27.34 27.50 27.02 1,770 0 0
11/08/2009
27.34
 9,660 28.14 28.38 27.34 3,220 3,000 0
10/08/2009
28.14
 31,060 28.14 28.30 27.34 4,100 0 0
07/08/2009
28.14
 34,000 28.54 28.54 27.26 2,300 1,000 0
06/08/2009
28.54
 24,220 28.46 28.62 28.14 10,000 4,600 0
05/08/2009
28.46
 3,340 28.54 28.62 28.14 2,450 0 0
04/08/2009
28.54
 18,650 28.30 29.27 28.30 1,000 0 0
03/08/2009
28.30
 3,970 28.30 28.30 27.18 100 0 0
31/07/2009
28.30
 11,500 27.02 28.30 27.02 2,000 0 0
30/07/2009
27.02
 7,960 27.98 28.14 26.94 4,000 0 0
29/07/2009
27.98
 18,730 28.95 28.95 27.90 12,040 0 0
28/07/2009
28.95
 31,730 27.66 28.95 26.53 7,260 0 0
27/07/2009
27.66
 27,610 26.37 27.66 27.34 200 8,000 0
24/07/2009
26.37
 9,380 25.17 26.37 26.37 0 2,000 0
23/07/2009
25.17
 13,440 24.04 25.17 24.93 3,270 0 0
22/07/2009
24.04
 8,400 22.92 24.04 22.92 2,200 0 0
21/07/2009
22.92
 11,500 23.48 23.48 22.51 0 10,600 0
20/07/2009
23.48
 32,580 24.68 25.73 23.48 0 7,500 0
17/07/2009
24.68
 87,620 24.84 24.84 23.64 0 0 0
16/07/2009
24.84
 14,850 26.13 26.13 24.84 0 4,170 0
15/07/2009
26.13
 1,140 26.13 27.42 25.25 0 670 0
14/07/2009
26.13
 5,120 27.50 27.50 26.13 0 5,000 0
13/07/2009
27.50
 5,760 28.87 28.87 27.50 900 110 0
10/07/2009
28.87
 23,990 28.87 28.95 28.14 11,800 6,920 0
09/07/2009
28.87
 9,510 28.38 28.87 27.10 6,000 4,030 0
08/07/2009
28.38
 13,510 27.34 28.62 26.13 13,000 4,370 0
07/07/2009
27.34
 4,700 27.34 28.38 25.97 0 0 0
06/07/2009
27.34
 12,930 26.05 27.34 26.05 0 10,550 0
03/07/2009
26.05
 16,790 27.42 27.74 26.05 0 6,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |