CTCP Quốc tế Hoàng Gia (ric)

10.20
-1.50
(-12.82%)
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
(2026-02-11) 		-0.90 -7.20% 29,500 100 0.0
10.20
12.50
10.20
2 tháng
(2026-01-12) 		-0.50 -4.13% 167,100 -3,400 -0.0
10.20
14.10
10.20
3 tháng
(2025-12-15) 		-0.60 -4.92% 494,500 800 0.0
10.20
14.10
10.20
6 tháng
(2025-09-15) 		1.50 14.85% 4,169,500 -7,500 -0.1
7.10
14.10
10.20
12 tháng
(2025-03-18) 		8.10 231.43% 7,714,600 -504,100 -3.4
3
14.10
10.20
24 tháng
(2024-03-25) 		7.50 182.93% 8,429,780 -184,600 -2.3
3
14.10
10.20
36 tháng
(2023-03-29) 		5.20 81.25% 12,767,648 -810,275 -6.5
3
14.10
10.20
60 tháng
(2021-04-08) 		-15.05 -56.47% 20,938,056 -1,038,512 -8.3
3
26.65
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2008
31.67
 23,040 33.20 33.20 31.67 0 0 0
25/02/2008
33.20
 41,840 31.67 33.20 30.76 0 0 0
22/02/2008
31.67
 31,980 33.20 33.20 31.67 50 0 0
21/02/2008
33.20
 32,000 34.72 34.72 33.20 0 0 0
20/02/2008
34.72
 20,310 36.55 36.55 34.72 0 0 0
19/02/2008
36.55
 22,470 37.16 37.16 35.94 0 0 0
18/02/2008
37.16
 58,010 38.37 38.37 36.55 0 0 0
15/02/2008
38.37
 13,990 38.98 38.98 38.07 0 0 0
14/02/2008
38.98
 23,180 38.37 39.29 38.68 0 50 0
13/02/2008
38.37
 14,690 39.90 39.90 38.37 0 0 0
12/02/2008
39.90
 9,090 40.51 40.51 39.59 0 0 0
01/02/2008
40.51
 43,780 39.90 40.51 39.59 0 0 0
31/01/2008
39.90
 26,620 40.81 40.81 38.98 0 0 0
30/01/2008
40.81
 59,160 38.98 40.81 40.51 0 0 0
29/01/2008
38.98
 30,740 37.77 38.98 37.16 0 0 0
28/01/2008
37.77
 14,270 38.68 38.68 37.16 0 0 0
25/01/2008
38.68
 15,880 38.37 39.29 37.77 0 0 0
24/01/2008
38.37
 30,320 39.29 40.20 38.37 0 0 0
23/01/2008
39.29
 42,440 40.81 40.81 38.98 0 0 0
22/01/2008
40.81
 41,330 41.42 41.42 39.90 0 0 0
21/01/2008
41.42
 16,000 42.64 42.64 41.42 0 0 0
18/01/2008
42.64
 14,700 42.03 43.86 41.12 160 0 0
17/01/2008
42.03
 77,020 42.33 43.86 41.12 0 0 0
16/01/2008
42.33
 61,850 40.51 42.33 42.03 0 0 0
15/01/2008
40.51
 31,290 42.33 42.33 40.51 20 0 0
14/01/2008
42.33
 14,340 43.86 43.86 42.33 0 160 0
11/01/2008
43.86
 69,350 43.86 45.99 43.55 0 0 0
10/01/2008
43.86
 33,680 45.38 45.38 43.25 0 0 0
09/01/2008
45.38
 14,400 47.51 47.51 45.38 0 0 0
08/01/2008
47.51
 20,380 47.51 49.64 46.90 0 0 0
07/01/2008
47.51
 16,610 49.95 49.95 47.51 460 0 0
04/01/2008
49.95
 149,320 49.95 52.38 48.12 310 0 0
03/01/2008
49.95
 51,930 47.82 49.95 49.95 0 0 0
02/01/2008
47.82
 42,380 45.68 47.82 45.68 16,060 0 0
28/12/2007
45.68
 10,770 45.68 45.68 45.68 190 0 0
27/12/2007
45.68
 15,330 46.29 46.90 45.68 0 0 0
26/12/2007
46.29
 3,970 46.29 46.90 45.68 0 0 0
25/12/2007
46.29
 7,470 46.60 46.60 46.29 790 0 0
24/12/2007
46.60
 10,640 46.29 46.60 46.29 0 0 0
21/12/2007
46.29
 12,730 46.90 47.51 46.29 100 6,010 0
20/12/2007
46.90
 12,440 47.51 48.73 46.90 80 0 0
19/12/2007
47.51
 11,380 45.68 47.51 46.90 0 0 0
18/12/2007
45.68
 18,320 45.68 46.29 44.47 8,120 0 0
17/12/2007
45.68
 19,240 46.29 47.82 45.68 2,460 0 0
14/12/2007
46.29
 35,550 47.21 47.21 46.29 0 10,000 0
13/12/2007
47.21
 38,370 49.34 49.34 47.21 0 240 0
12/12/2007
49.34
 25,730 49.64 49.95 48.12 0 9,860 0
11/12/2007
49.64
 18,010 50.56 50.56 49.34 200 0 0
10/12/2007
50.56
 25,590 51.77 51.77 50.56 8,900 0 0
07/12/2007
51.77
 10,890 51.77 51.77 51.47 0 0 0
06/12/2007
51.77
 5,360 52.38 52.38 51.77 0 0 0
05/12/2007
52.38
 20,770 52.99 52.99 52.08 4,170 0 0
04/12/2007
52.99
 41,190 51.77 53.30 52.38 14,950 0 0
03/12/2007
51.77
 11,220 51.17 51.77 51.17 0 0 0
30/11/2007
51.17
 27,410 51.47 51.47 51.17 11,500 0 0
29/11/2007
51.47
 22,630 51.77 51.77 51.47 0 0 0
28/11/2007
51.77
 31,810 51.77 52.38 51.47 0 20,590 0
27/11/2007
51.77
 25,300 51.17 52.38 51.47 0 0 0
26/11/2007
51.17
 31,250 51.17 51.47 50.56 0 0 0
23/11/2007
51.17
 15,180 51.17 51.17 50.86 0 50 0
22/11/2007
51.17
 28,480 51.17 51.77 50.86 0 0 0
21/11/2007
51.17
 41,060 52.99 52.99 50.86 0 0 0
20/11/2007
52.99
 17,620 54.52 54.52 52.99 0 0 0
19/11/2007
54.52
 15,440 54.82 54.82 53.60 0 0 0
16/11/2007
54.82
 35,380 53.60 54.82 53.60 0 0 0
15/11/2007
53.60
 39,970 55.43 55.43 53.60 0 0 0
14/11/2007
55.43
 48,990 52.99 55.43 51.77 0 0 0
13/11/2007
52.99
 54,160 54.82 54.82 52.99 0 0 0
12/11/2007
54.82
 71,510 54.82 56.65 54.82 36,800 0 0
09/11/2007
54.82
 44,050 56.65 56.65 54.82 0 0 0
08/11/2007
56.65
 26,380 57.87 57.87 56.65 0 0 0
07/11/2007
57.87
 52,700 60.61 60.61 57.87 0 0 0
06/11/2007
60.61
 131,620 57.87 60.61 55.13 0 0 0
05/11/2007
57.87
 52,500 60.91 60.91 57.87 0 0 0
02/11/2007
60.91
 149,720 63.96 63.96 60.91 0 0 0
01/11/2007
63.96
 246,480 66.39 66.39 63.35 0 0 0
31/10/2007
66.39
 43,810 67.00 67.00 66.39 0 0 0
30/10/2007
67.00
 50,510 68.22 68.22 67.00 0 0 0
29/10/2007
68.22
 42,800 70.05 70.05 68.22 0 0 0
26/10/2007
70.05
 91,740 70.05 70.05 68.83 0 0 0
25/10/2007
70.05
 56,380 70.05 70.66 70.05 0 0 0
24/10/2007
70.05
 88,830 69.44 70.66 70.05 0 0 0
23/10/2007
69.44
 84,880 70.66 70.66 68.83 11,800 0 0
22/10/2007
70.66
 56,080 71.27 71.27 70.05 0 0 0
19/10/2007
71.27
 52,050 71.88 71.88 70.66 0 0 0
18/10/2007
71.88
 63,490 73.09 73.09 71.88 11,500 8,750 0
17/10/2007
73.09
 83,200 73.70 73.70 73.09 2,000 0 0
16/10/2007
73.70
 73,660 74.31 75.53 73.70 0 0 0
15/10/2007
74.31
 95,550 73.70 75.53 73.70 0 0 0
12/10/2007
73.70
 67,750 73.70 74.31 73.09 17,550 0 0
11/10/2007
73.70
 73,380 74.31 74.31 73.09 1,030 500 0
10/10/2007
74.31
 77,640 73.70 74.92 73.70 0 0 0
09/10/2007
73.70
 105,510 74.92 74.92 72.48 0 0 0
08/10/2007
74.92
 111,460 76.14 76.75 74.31 24,110 8,580 0
05/10/2007
76.14
 128,960 74.31 76.14 74.92 0 0 0
04/10/2007
74.31
 143,360 76.75 76.75 74.31 100 0 0
03/10/2007
76.75
 136,380 77.36 77.97 76.14 0 2,300 0
02/10/2007
77.36
 205,140 74.92 78.58 76.14 0 0 0
01/10/2007
74.92
 265,680 71.88 74.92 73.09 0 0 0
28/09/2007
71.88
 192,590 69.44 71.88 69.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |