Công ty cổ phần Sản xuất và Đầu tư Hoàng Gia (ryg)

10.30
-0.10
(-0.96%)
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) 		-0.15 -1.42% 7,570,700 -2,100 -0.0
10.40
11.20
10.40
2 tháng
(2025-10-06) 		-1.40 -11.86% 10,611,600 -3,500 -0.1
10.40
11.85
10.40
3 tháng
(2025-09-05) 		-2.70 -20.61% 17,136,200 -5,200 -0.1
10.40
14.30
10.40
6 tháng
(2025-06-09) 		-3 -22.39% 27,891,300 -5,400 -0.1
10.40
14.30
10.40
12 tháng
(2024-12-12) 		-6.60 -38.82% 40,664,400 11,400 0.2
10.40
17
10.40
24 tháng
(2024-12-12) 		-6.60 -38.82% 40,664,400 11,400 0.2
10.40
17
10.40
36 tháng
(2024-12-12) 		-6.60 -38.82% 40,664,400 11,400 0.2
10.40
17
10.40
60 tháng
(2024-12-12) 		-6.60 -38.82% 40,664,400 11,400 0.2
10.40
17
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
10.30
 184,000 10.40 10.40 10 9,900 1,000 0
04/12/2025
10.40
 156,400 10.30 10.50 10 0 0 0
03/12/2025
10.40
 258,400 10.60 10.60 10 0 0 0
02/12/2025
10.50
 822,800 10.65 10.65 10 1,000 600 0.0
01/12/2025
10.70
 46,300 10.70 10.90 10.50 1,700 0 0.0
28/11/2025
10.90
 1,500,700 10.70 10.90 10.10 0 500 -0.0
27/11/2025
10.70
 225,500 10.90 10.90 10.45 2,300 0 0.0
26/11/2025
11
 123,700 11 11.10 10.65 0 0 0
25/11/2025
11
 1,120,100 10.80 11.20 10.55 6,500 0 0.1
24/11/2025
10.80
 91,800 10.80 10.90 10.50 0 0 0
21/11/2025
10.80
 77,700 10.60 10.90 10.40 0 0 0
20/11/2025
10.80
 39,200 10.80 10.90 10.50 0 0 0
19/11/2025
10.80
 59,500 10.90 11 10.50 0 1,000 -0.0
18/11/2025
11
 161,400 11.35 11.40 10.80 0 4,200 -0.0
17/11/2025
11.20
 418,400 11.05 11.45 11 0 4,000 -0.0
14/11/2025
11.20
 325,900 11.10 11.45 10.90 1,000 1,300 -0.0
13/11/2025
11.10
 212,500 10.80 11.40 10.80 4,200 4,200 0.0
12/11/2025
11.05
 208,900 10.50 11.10 10.40 3,800 3,000 0.0
11/11/2025
10.65
 79,400 10.60 10.90 10.50 1,500 0 0.0
10/11/2025
10.65
 1,399,200 10.75 10.75 10.40 4,200 0 0.0
07/11/2025
10.45
 308,600 10.75 10.80 10.45 0 8,700 -0.1
06/11/2025
10.80
 8,300 10.65 10.95 10.60 0 800 -0.0
05/11/2025
10.60
 28,100 10.55 10.90 10.55 0 0 0
04/11/2025
10.55
 54,300 10.65 10.95 10.55 0 0 0
03/11/2025
10.50
 56,600 11 11 10.50 0 900 -0.0
31/10/2025
10.90
 268,200 11.20 11.25 10.80 0 0 0
30/10/2025
11.30
 82,300 11.50 11.50 11.20 0 0 0
29/10/2025
11.40
 204,500 11.50 11.55 11.20 800 0 0.0
28/10/2025
11.50
 71,600 11.70 11.70 11 0 1,000 -0.0
27/10/2025
11.40
 63,500 11 11.50 10.90 0 3,800 -0.0
24/10/2025
11
 62,600 11.05 11.20 10.85 0 2,400 -0.0
23/10/2025
11
 28,900 11 11.20 10.85 0 0 0
22/10/2025
10.90
 19,900 10.70 10.90 10.50 0 0 0
21/10/2025
10.80
 38,600 10.55 10.90 10.40 0 0 0
20/10/2025
10.90
 67,200 10.65 10.90 10.50 1,000 0 0.0
17/10/2025
10.90
 130,900 10.50 11 10.50 6,300 500 0.1
16/10/2025
10.90
 56,900 10.80 11 10.60 0 0 0
15/10/2025
11
 154,600 11.70 11.90 11 0 28,400 -0.3
14/10/2025
11.70
 360,700 11.90 12.40 11.30 0 0 0
13/10/2025
11.85
 698,800 11.10 11.85 11.10 0 0 0
10/10/2025
11.10
 364,400 10.65 11.30 10.55 28,400 0 0.3
09/10/2025
10.65
 46,500 11.10 11.10 10.60 0 0 0
08/10/2025
11
 174,800 11.25 11.25 10.65 0 0 0
07/10/2025
11.25
 72,800 11.80 11.80 11.05 0 0 0
06/10/2025
11.80
 16,600 11.85 11.85 11.70 0 900 -0.0
03/10/2025
11.85
 34,200 11.90 11.90 11.60 0 8,500 -0.1
02/10/2025
11.95
 51,400 11.85 12 11.75 0 0 0
01/10/2025
11.95
 29,800 12.05 12.10 11.70 0 0 0
30/09/2025
12
 92,400 12.20 12.30 11.80 0 2,900 -0.0
29/09/2025
12.20
 66,300 12.20 12.40 11.90 0 0 0
26/09/2025
12.30
 197,600 12.05 12.35 11.90 9,400 0 0.1
25/09/2025
12.35
 292,900 12.30 12.80 12.10 2,600 0 0.0
24/09/2025
12.40
 46,200 12.40 12.55 12.10 0 0 0
23/09/2025
12.40
 102,200 12.30 12.50 12 0 0 0
22/09/2025
12.35
 69,800 12.60 12.60 12 0 5,200 -0.1
19/09/2025
12.60
 167,700 12.50 12.70 12.30 0 1,600 -0.0
18/09/2025
12.50
 81,700 12.30 12.60 12.20 0 0 0
17/09/2025
12.35
 52,400 12.35 12.35 12.15 0 0 0
16/09/2025
12.50
 312,400 12.70 12.90 12.20 4,400 0 0.1
15/09/2025
12.60
 132,900 13 13 12.30 0 1,900 -0.0
12/09/2025
13
 1,087,800 13.75 13.75 12.75 0 0 0
11/09/2025
13.70
 729,500 14.40 14.50 13.30 2,700 1,000 0.0
10/09/2025
14.30
 1,091,700 13.80 14.50 13.70 1,500 8,100 -0.1
09/09/2025
13.70
 634,900 13.20 13.70 12.80 0 0 0
08/09/2025
13.20
 87,600 13.20 13.40 12.90 1,400 0 0.0
05/09/2025
13.10
 1,163,200 13.30 13.40 12.80 8,100 2,600 0.1
04/09/2025
13.20
 263,000 13.60 13.70 12.70 0 0 0
03/09/2025
13.50
 2,824,600 14.60 14.70 13.40 0 4,100 -0.1
29/08/2025
14.20
 1,152,000 13.70 14.20 13.30 2,600 2,300 0.0
28/08/2025
13.30
 921,000 12.45 13.30 12.45 0 0 0
27/08/2025
12.45
 127,600 12.30 12.55 12.25 0 1,900 -0.0
26/08/2025
12.30
 91,000 12.25 12.30 12.15 0 0 0
25/08/2025
12.20
 76,400 12.50 12.50 12.20 1,100 500 0.0
22/08/2025
12.50
 44,800 12.30 12.50 12.10 1,100 0 0.0
21/08/2025
12.50
 128,200 12.40 12.65 12.20 0 500 -0.0
20/08/2025
12.50
 78,300 12.50 12.60 12.30 0 0 0
19/08/2025
12.50
 374,800 12.05 12.70 12.05 6,300 600 0.1
18/08/2025
12
 96,100 11.90 12.10 11.80 500 500 -0.0
15/08/2025
12
 74,500 11.95 12.10 11.85 0 0 0
14/08/2025
12
 137,000 12.05 12.30 12 0 3,000 -0.0
13/08/2025
12
 142,900 12.05 12.20 11.85 0 0 0
12/08/2025
12
 1,023,000 12 12 12 1,100 0 0.0
11/08/2025
12
 48,600 12 12.05 11.85 300 0 0.0
08/08/2025
12
 58,100 12 12.05 11.80 0 400 -0.0
07/08/2025
11.95
 41,600 12 12.05 11.80 0 0 0
06/08/2025
12
 48,900 12 12.10 11.70 0 0 0
05/08/2025
12.05
 61,700 12.10 12.15 11.70 2,200 0 0.0
04/08/2025
12.10
 57,500 12 12.30 12 0 100 -0.0
01/08/2025
12
 68,500 12 12.20 12 900 0 0.0
31/07/2025
12
 27,100 12 12.10 11.90 0 0 0
30/07/2025
12
 800 11.95 12 11.95 0 0 0
29/07/2025
11.95
 41,400 11.95 12.15 11.95 0 0 0
28/07/2025
12
 41,300 12 12.30 11.90 0 200 -0.0
25/07/2025
12.10
 41,200 12 12.20 11.95 0 0 0
24/07/2025
12.05
 74,800 12 12.30 12 0 0 0
23/07/2025
12
 44,200 12.20 12.35 12 0 0 0
22/07/2025
12.25
 55,100 11.90 12.35 11.90 100 0 0.0
21/07/2025
11.90
 36,400 11.80 11.95 11.80 2,000 0 0.0
18/07/2025
11.90
 27,500 12 12 11.60 0 0 0
17/07/2025
11.90
 33,300 11.90 12 11.85 0 0 0
16/07/2025
11.90
 12,200 11.90 11.90 11.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |