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)
30/11/2023
4
 100 4.10 4.10 4 0 0 0
29/11/2023
4.10
 2,000 4.10 4.10 4 0 0 0
28/11/2023
4.10
 2,000 4.10 4.10 4 0 0 0
27/11/2023
4.10
 3,600 4.10 4.10 4.10 0 0 0
24/11/2023
4.10
 5,700 4 4.30 4 0 0 0
23/11/2023
4
 10,100 4.10 4.10 4 0 0 0
22/11/2023
4.10
 10,000 4.20 4.20 4 0 0 0
21/11/2023
4.20
 12,500 4.10 4.50 4.10 0 0 0
20/11/2023
4.10
 6,500 4.10 4.30 4 0 0 0
17/11/2023
4.10
 19,400 4.10 4.30 4 0 0 0
16/11/2023
4.10
 5,000 4.20 4.20 4.10 0 0 0
15/11/2023
4.20
 15,700 4 4.70 4.10 0 0 0
14/11/2023
4
 9,500 4.30 4.60 3.60 0 0 0
13/11/2023
4.30
 16,800 4.20 4.30 4.10 0 0 0
10/11/2023
4.20
 4,100 4.30 4.30 4.20 0 0 0
09/11/2023
4.30
 18,800 4.20 4.30 4 0 0 0
08/11/2023
4.20
 6,400 4.20 4.20 4.10 0 0 0
07/11/2023
4.20
 4,300 4.30 4.30 4.20 0 0 0
06/11/2023
4.30
 49,900 4.60 4.60 4 0 0 0
03/11/2023
4.60
 200 4.90 4.90 4.60 0 0 0
02/11/2023
4.90
 3,300 4.70 5 4.40 0 0 0
01/11/2023
4.70
 4,100 4.70 4.80 4.40 0 0 0
31/10/2023
4.70
 1,200 4.80 4.80 4.60 0 0 0
30/10/2023
4.80
 1,600 4.90 4.90 4.70 0 0 0
27/10/2023
4.90
 1,300 4.60 5.10 4.60 0 0 0
26/10/2023
4.60
 17,700 5.10 5.10 4.60 0 0 0
25/10/2023
5.10
 1,600 5 5.10 5 0 0 0
24/10/2023
5
 6,900 4.80 5 4.80 0 0 0
23/10/2023
4.80
 5,400 4.90 4.90 4.70 0 0 0
20/10/2023
4.90
 2,700 5 5 4.80 0 0 0
19/10/2023
5
 1,400 4.90 5 4.80 0 0 0
18/10/2023
4.90
 6,600 4.90 5 4.90 0 0 0
17/10/2023
4.90
 6,000 5 5.10 4.90 0 0 0
16/10/2023
5
 2,200 5 5.20 5 0 0 0
13/10/2023
5
 1,900 5.20 5.20 5 0 0 0
12/10/2023
5.20
 11,800 5.20 5.20 5 0 0 0
11/10/2023
5.20
 3,500 5.10 5.30 5.10 0 0 0
10/10/2023
5.10
 8,400 5.20 5.20 5 0 0 0
09/10/2023
5.20
 8,600 5.10 5.20 4.90 0 0 0
06/10/2023
5.10
 1,500 5.10 5.50 5.10 0 0 0
05/10/2023
5.10
 7,900 5 5.30 5 0 0 0
04/10/2023
5
 11,800 4.90 5.10 4.90 0 0 0
03/10/2023
4.90
 9,100 5.20 5.20 4.90 0 0 0
02/10/2023
5.20
 2,500 5.20 5.40 5.20 0 0 0
29/09/2023
5.20
 14,100 5.10 5.30 5 0 0 0
28/09/2023
5.10
 4,300 5.10 5.20 5.10 0 0 0
27/09/2023
5.10
 18,300 5.30 5.30 5 0 0 0
26/09/2023
5.30
 4,300 5.20 5.50 5.30 0 0 0
25/09/2023
5.20
 13,800 5.90 5.90 5.20 0 0 0
22/09/2023
5.90
 41,500 6 6 5.50 0 600 -0.0
21/09/2023
6
 9,400 6 6.10 6 0 0 0
20/09/2023
6
 25,400 5.90 6 5.90 0 0 0
19/09/2023
5.90
 3,000 5.80 6.10 5.90 0 0 0
18/09/2023
5.80
 13,100 6.10 6.20 5.80 0 0 0
15/09/2023
6.10
 13,700 6.10 6.20 5.90 0 0 0
14/09/2023
6.10
 48,300 6.20 6.30 6 0 0 0
13/09/2023
6.20
 21,500 6.20 6.20 6 0 8,200 -0.1
12/09/2023
6.20
 30,900 6.10 6.20 6 0 16,600 -0.1
11/09/2023
6.10
 53,900 6.20 6.30 5.90 0 5,700 -0.0
08/09/2023
6.20
 8,900 6.30 6.30 6.10 0 0 0
07/09/2023
6.30
 24,000 6.20 6.60 6.20 0 7,500 -0.0
06/09/2023
6.20
 7,900 6.50 6.50 6.20 0 0 0
05/09/2023
6.50
 16,600 6.20 6.80 6.30 0 0 0
31/08/2023
6.20
 17,700 6 6.20 6.10 0 0 0
30/08/2023
6
 50,300 6.20 6.30 6 0 0 0
29/08/2023
6.20
 5,200 6.20 6.30 6.10 0 0 0
28/08/2023
6.20
 35,200 6.10 6.20 6 0 0 0
25/08/2023
6.10
 27,200 6.30 6.30 6 0 0 0
24/08/2023
6.30
 30,400 6.10 6.30 6.10 0 0 0
23/08/2023
6.10
 61,900 6 6.30 6 0 55,403 -0.3
22/08/2023
6
 81,000 6.30 6.50 6 0 47,600 -0.3
21/08/2023
6.30
 54,200 6.20 6.50 6 0 25,500 -0.2
18/08/2023
6.20
 84,800 6.50 6.90 6.20 0 21,500 -0.1
17/08/2023
6.50
 103,300 7.30 7.30 6.30 100 61,800 -0.4
16/08/2023
7.30
 164,200 8.20 9 6.90 0 73,000 -0.5
15/08/2023
8.20
 161,000 7.40 8.20 7.60 200 53,000 -0.4
14/08/2023
7.40
 154,800 6.50 7.40 6.40 0 43,500 -0.3
11/08/2023
6.50
 19,600 6.50 6.70 6.50 0 0 0
10/08/2023
6.50
 15,700 6.50 6.70 6.40 0 11,900 -0.1
09/08/2023
6.50
 34,200 6.40 6.50 6.20 0 12,400 -0.1
08/08/2023
6.40
 38,100 6.40 6.90 6.30 0 24,300 -0.2
07/08/2023
6.40
 25,700 6.50 6.50 6.30 0 6,900 -0.0
04/08/2023
6.50
 5,400 6.30 6.60 6.30 0 2,600 -0.0
03/08/2023
6.30
 25,500 6.90 6.90 6.30 0 6,000 -0.0
02/08/2023
6.90
 54,800 6.60 6.90 6.20 0 0 0
01/08/2023
6.60
 26,300 6.80 6.90 6.20 0 0 0
31/07/2023
6.80
 7,000 6.40 6.80 6.30 0 4,000 -0.0
28/07/2023
6.40
 6,000 6.30 6.40 6.40 0 0 0
27/07/2023
6.30
 16,300 6.30 6.50 6.30 0 16,000 -0.1
26/07/2023
6.30
 26,600 6.20 6.40 6.10 0 20,000 -0.1
25/07/2023
6.20
 17,200 6.50 6.50 6.20 0 7,000 -0.0
24/07/2023
6.50
 11,300 6.40 6.50 6.30 0 2,900 -0.0
21/07/2023
6.40
 22,300 6.50 6.80 6 5,000 3,500 0.0
20/07/2023
6.50
 4,300 6.50 6.50 6.50 0 1,000 -0.0
19/07/2023
6.50
 22,400 6.50 6.80 6.50 0 8,200 -0.1
18/07/2023
6.50
 17,700 6.50 6.90 6.50 0 1,300 -0.0
17/07/2023
6.50
 22,200 6.50 6.70 6.50 0 5,700 -0.0
14/07/2023
6.50
 400 6.50 6.50 6.50 0 0 0
13/07/2023
6.50
 5,100 6.90 6.90 6.50 0 2,000 -0.0
12/07/2023
6.90
 100 6.60 6.90 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |