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)
31/03/2008
25.46
 100 25.22 25.46 25.46 0 0 0
28/03/2008
25.22
 320 24.97 25.22 25.22 0 0 0
27/03/2008
24.97
 10,390 24.73 24.97 24.97 0 0 0
26/03/2008
24.73
 43,350 25.64 25.64 24.36 0 0 0
25/03/2008
25.64
 5,320 26.98 26.98 25.64 0 0 0
24/03/2008
26.98
 6,970 28.38 28.38 26.98 0 0 0
21/03/2008
28.38
 76,120 29.85 29.85 28.38 100 0 0
20/03/2008
29.85
 33,720 30.46 31.37 29.85 0 0 0
19/03/2008
30.46
 64,240 31.06 31.37 29.85 0 0 0
18/03/2008
31.06
 65,520 32.59 32.59 31.06 0 0 0
17/03/2008
32.59
 187,100 31.67 33.20 30.46 0 100 0
14/03/2008
31.67
 139,370 30.33 31.67 29.54 10,000 0 0
13/03/2008
30.33
 58,660 28.93 30.33 28.63 0 0 0
12/03/2008
28.93
 62,950 27.78 28.93 27.41 0 0 0
11/03/2008
27.78
 58,950 28.81 28.81 27.47 0 0 0
10/03/2008
28.81
 101,380 27.47 28.81 28.81 0 10,000 0
07/03/2008
27.47
 1,950 26.19 27.47 27.47 0 0 0
06/03/2008
26.19
 8,330 24.97 26.19 26.19 0 0 0
05/03/2008
24.97
 103,670 26.19 26.19 24.91 0 0 0
04/03/2008
26.19
 80,300 27.53 27.53 26.19 0 0 0
03/03/2008
27.53
 11,030 28.93 28.93 27.53 0 0 0
29/02/2008
28.93
 33,390 29.85 29.85 28.63 0 0 0
28/02/2008
29.85
 20,750 30.15 30.76 29.30 0 0 0
27/02/2008
30.15
 27,800 31.67 32.28 30.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |