CTCP Quốc tế Hoàng Gia (ric)

3.30
-0.10
(-2.94%)
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
(2024-10-23) 		-0.20 -5.71% 16,099 -300 -0.0
3.30
3.90
3.30
2 tháng
(2024-09-23) 		-0.10 -2.94% 22,787 -1,300 -0.0
3.30
3.90
3.30
3 tháng
(2024-08-26) 		-0.20 -5.71% 34,678 -1,300 -0.0
3.30
3.90
3.30
6 tháng
(2024-05-27) 		-1.10 -25% 219,957 -1,000 -0.0
3.30
4.40
3.30
12 tháng
(2023-11-28) 		-0.80 -19.51% 1,004,742 319,635 1.1
3.30
5.90
3.30
24 tháng
(2022-12-05) 		-3.20 -49.23% 5,692,535 -476,236 -4.2
3.30
12.10
3.30
36 tháng
(2021-12-08) 		-16.20 -83.08% 7,912,300 -593,312 -5.9
3.30
22.30
3.30
60 tháng
(2019-12-19) 		-1.70 -34% 16,842,700 -385,202 -8.6
3.30
46.15
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2021
24.60
 290,900 23 24.60 24 4,100 0 0.1
14/04/2021
23
 209,400 21.50 23 20 0 2,200 -0.0
13/04/2021
21.50
 15,900 23.10 23.10 21.50 100 0 0.0
12/04/2021
23.10
 38,100 24.80 24.80 23.10 0 0 0
09/04/2021
24.80
 22,100 26.65 26.65 24.80 0 0 0
08/04/2021
26.65
 304,900 28.65 30.65 26.65 5,000 0 0.1
07/04/2021
28.65
 34,200 26.80 28.65 28.65 0 0 0
06/04/2021
26.80
 72,800 25.05 26.80 26.80 0 0 0
05/04/2021
25.05
 25,300 23.45 25.05 25.05 0 0 0
02/04/2021
23.45
 105,700 21.95 23.45 23.45 0 10,000 -0.2
01/04/2021
21.95
 42,600 20.55 21.95 21.95 200 0 0.0
31/03/2021
20.55
 61,000 19.25 20.55 20.55 0 500 -0.0
30/03/2021
19.25
 17,300 18 19.25 19.25 0 0 0
29/03/2021
18
 11,100 16.85 18 18 0 100 -0.0
26/03/2021
16.85
 409,400 15.75 16.85 14.65 0 20,600 -0.3
25/03/2021
15.75
 15,800 16.90 16.90 15.75 0 6,900 -0.1
24/03/2021
16.90
 5,600 18.15 18.15 16.90 0 0 0
23/03/2021
18.15
 3,900 19.50 19.50 18.15 0 0 0
22/03/2021
19.50
 3,300 20.95 20.95 19.50 0 0 0
19/03/2021
20.95
 15,200 22.50 22.50 20.95 0 0 0
18/03/2021
22.50
 5,300 24.15 24.15 22.50 0 0 0
17/03/2021
24.15
 2,800 25.95 25.95 24.15 0 0 0
16/03/2021
25.95
 4,300 27.90 27.90 25.95 0 0 0
15/03/2021
27.90
 7,200 29.95 29.95 27.90 0 0 0
12/03/2021
29.95
 900 32.20 32.20 29.95 0 0 0
11/03/2021
32.20
 1,700 34.60 34.60 32.20 0 0 0
10/03/2021
34.60
 800 37.20 37.20 34.60 0 0 0
09/03/2021
37.20
 2,200 39.95 39.95 37.20 0 0 0
08/03/2021
39.95
 1,400 42.95 42.95 39.95 0 0 0
05/03/2021
42.95
 302,200 46.15 49.35 42.95 4,200 85,600 -4.0
04/03/2021
46.15
 44,200 43.15 46.15 46.15 0 0 0
03/03/2021
43.15
 89,300 40.35 43.15 43.15 0 5,700 -0.2
02/03/2021
40.35
 35,300 37.75 40.35 40.35 0 0 0
01/03/2021
37.75
 96,300 35.30 37.75 37.75 5,100 200 0.2
26/02/2021
35.30
 267,500 33 35.30 33.50 9,200 0 0.3
25/02/2021
33
 20,500 30.85 33 33 6,000 100 0.2
24/02/2021
30.85
 25,100 28.85 30.85 30.85 0 0 0
23/02/2021
28.85
 119,000 27 28.85 28.85 0 0 0
22/02/2021
27
 50,400 25.25 27 27 6,500 0 0.2
19/02/2021
25.25
 184,200 23.60 25.25 25 1,200 0 0.0
18/02/2021
23.60
 18,200 22.10 23.60 23.60 0 500 -0.0
17/02/2021
22.10
 22,400 20.70 22.10 22.10 0 1,000 -0.0
09/02/2021
20.70
 85,100 19.35 20.70 19.35 2,000 1,000 0.0
08/02/2021
19.35
 11,400 18.10 19.35 19.35 0 0 0
05/02/2021
18.10
 2,200 16.95 18.10 18.10 0 0 0
04/02/2021
16.95
 16,600 15.85 16.95 16.95 0 2,200 -0.0
03/02/2021
15.85
 3,200 14.85 15.85 15.85 0 0 0
02/02/2021
14.85
 27,100 13.90 14.85 14.85 0 15,000 -0.2
01/02/2021
13.90
 30,200 13 13.90 13.90 0 20,100 -0.3
29/01/2021
13
 31,500 12.15 13 13 0 30,000 -0.4
28/01/2021
12.15
 63,400 11.40 12.15 11.40 1,000 24,200 -0.3
27/01/2021
11.40
 128,900 10.70 11.40 11.30 2,000 33,900 -0.4
26/01/2021
10.70
 38,600 10 10.70 10.70 0 200 -0.0
25/01/2021
10
 6,600 9.37 10 10 0 200 -0.0
22/01/2021
9.37
 108,400 8.76 9.37 9.33 0 300 -0.0
21/01/2021
8.76
 11,800 8.19 8.76 8.75 0 0 0
20/01/2021
8.19
 2,200 7.66 8.19 8.19 0 500 -0.0
19/01/2021
7.66
 67,900 7.16 7.66 7.66 0 900 -0.0
18/01/2021
7.16
 1,300 6.70 7.16 7.16 0 500 -0.0
15/01/2021
6.70
 38,100 6.27 6.70 6.70 0 21,200 -0.1
14/01/2021
6.27
 16,500 5.86 6.27 6.27 0 10,500 -0.1
13/01/2021
5.86
 14,300 5.48 5.86 5.86 0 10,500 -0.1
12/01/2021
5.48
 48,600 5.13 5.48 5.47 0 32,500 -0.2
11/01/2021
5.13
 16,900 4.80 5.13 4.80 0 1,000 -0.0
08/01/2021
4.80
 2,000 4.70 5 4.76 0 0 0
07/01/2021
4.70
 2,800 4.80 5 4.70 0 0 0
06/01/2021
4.80
 6,900 4.95 5 4.63 300 0 0.0
05/01/2021
4.95
 4,400 5.30 5.45 4.95 0 0 0
04/01/2021
5.30
 14,000 5 5.30 4.70 0 5,700 -0.0
31/12/2020
5
 4,980 4.70 5 4.78 0 0 0
30/12/2020
4.70
 38,140 4.50 4.81 4.50 2,000 0 0.0
29/12/2020
4.50
 3,370 4.36 4.51 4.36 0 0 0
28/12/2020
4.36
 340 4.56 4.56 4.26 0 0 0
25/12/2020
4.56
 14,260 4.50 4.58 4.31 0 0 0
24/12/2020
4.50
 5,270 4.50 4.50 4.40 0 0 0
23/12/2020
4.50
 12,230 4.21 4.50 4.21 0 0 0
22/12/2020
4.21
 4,920 4.40 4.65 4.21 0 0 0
21/12/2020
4.40
 9,500 4.40 4.40 4.31 0 0 0
18/12/2020
4.40
 32,020 4.40 4.40 4.20 27,000 0 0.1
17/12/2020
4.40
 3,130 4.40 4.40 4.40 0 600 -0.0
16/12/2020
4.40
 3,040 4.40 4.40 4.20 0 0 0
15/12/2020
4.40
 2,850 4.40 4.40 4.13 0 0 0
14/12/2020
4.40
 1,720 4.35 4.40 4.30 0 0 0
11/12/2020
4.35
 2,010 4.20 4.35 4.26 0 0 0
10/12/2020
4.20
 330 4.35 4.35 4.20 0 0 0
09/12/2020
4.35
 7,000 4.35 4.35 4.35 7,000 0 0.0
08/12/2020
4.35
 2,440 4.46 4.46 4.35 0 0 0
07/12/2020
4.46
 30 4.40 4.46 4.46 30 0 0.0
04/12/2020
4.40
 610 4.47 4.47 4.30 0 0 0
03/12/2020
4.47
 290 4.40 4.47 4.40 0 0 0
02/12/2020
4.40
 25,360 4.25 4.40 4.20 0 0 0
01/12/2020
4.25
 1,400 4.40 4.40 4.25 0 0 0
30/11/2020
4.40
 1,780 4.40 4.40 4.40 0 0 0
27/11/2020
4.40
 7,140 4.19 4.44 4.19 0 0 0
26/11/2020
4.19
 3,860 4.49 4.49 4.19 0 0 0
25/11/2020
4.49
 0 4.49 4.49 4.49 0 0 0
24/11/2020
4.49
 1,330 4.23 4.49 4.35 0 0 0
23/11/2020
4.23
 8,080 4.45 4.46 4.23 0 0 0
20/11/2020
4.45
 3,210 4.45 4.45 4.41 0 0 0
19/11/2020
4.45
 3,580 4.41 4.45 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |