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)
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
11/07/2023
6.60
 1,000 6.90 6.90 6.60 0 0 0
10/07/2023
6.90
 100 6.90 6.90 6.90 0 0 0
07/07/2023
6.90
 500 6.80 6.90 6.50 0 0 0
06/07/2023
6.80
 1,600 6.80 7 6.60 0 300 -0.0
05/07/2023
6.80
 100 7 7 6.80 0 0 0
04/07/2023
7
 202 6.80 7 6.90 200 2 0.0
03/07/2023
6.80
 8 6.90 6.90 6.80 0 0 0
30/06/2023
6.90
 0 6.80 6.90 6.90 0 0 0
29/06/2023
6.80
 703 6.90 7.20 6.80 0 0 0
28/06/2023
6.90
 1,407 6.80 6.90 6.80 0 0 0
27/06/2023
6.80
 0 6.90 6.80 6.80 0 0 0
26/06/2023
6.90
 1,285 7 7 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |