CTCP Quốc tế Hoàng Gia (ric)

3.40
-0.20
(-5.56%)
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
(2024-08-20) 		0.10 2.86% 7,600 0 0
3.50
3.60
3.60
2 tháng
(2024-07-22) 		-0.30 -7.69% 27,200 0 0
3.30
3.90
3.60
3 tháng
(2024-06-21) 		-0.70 -16.28% 77,400 0 0
3.30
4.30
3.60
6 tháng
(2024-03-25) 		-0.50 -12.20% 646,600 320,800 1.1
3.30
5.90
3.60
12 tháng
(2023-09-25) 		-1.60 -30.77% 1,356,800 320,935 1.1
3.30
5.90
3.60
24 tháng
(2022-09-30) 		-9.20 -71.88% 5,762,414 -473,315 -4.2
3.30
12.80
3.60
36 tháng
(2021-10-05) 		-15.40 -81.05% 8,592,658 -585,712 -5.7
3.30
24.10
3.60
60 tháng
(2019-10-16) 		-3.55 -49.65% 16,826,998 -388,982 -8.6
3.30
46.15
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2020
4.41
 1,030 4.70 4.70 4.41 0 0 0
17/11/2020
4.70
 240 4.40 4.70 4.12 0 0 0
16/11/2020
4.40
 6,290 4.65 4.66 4.40 0 0 0
13/11/2020
4.65
 840 4.35 4.65 4.36 0 0 0
12/11/2020
4.35
 100 4.40 4.40 4.35 0 0 0
11/11/2020
4.40
 2,700 4.50 4.50 4.37 0 0 0
10/11/2020
4.50
 1,460 4.80 5.13 4.48 0 0 0
09/11/2020
4.80
 300 4.98 4.98 4.64 0 0 0
06/11/2020
4.98
 0 4.98 4.98 4.98 0 0 0
05/11/2020
4.98
 1,660 4.66 4.98 4.36 0 0 0
04/11/2020
4.66
 400 5.01 5.01 4.66 0 0 0
03/11/2020
5.01
 10 5.35 5.35 5.01 0 0 0
02/11/2020
5.35
 3,690 5.41 5.41 5.04 0 0 0
30/10/2020
5.41
 1,220 5.09 5.41 4.74 0 0 0
29/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
28/10/2020
5.09
 2,020 4.78 5.10 4.45 0 0 0
27/10/2020
4.78
 1,390 4.48 4.78 4.17 360 0 0.0
26/10/2020
4.48
 0 4.48 4.48 4.48 0 0 0
23/10/2020
4.48
 20 4.48 4.48 4.48 0 0 0
22/10/2020
4.48
 0 4.48 4.48 4.48 0 0 0
21/10/2020
4.48
 210 4.81 4.81 4.48 0 0 0
20/10/2020
4.81
 520 4.50 4.81 4.81 520 0 0.0
19/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
16/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
15/10/2020
4.50
 1,000 4.41 4.50 4.50 0 0 0
14/10/2020
4.41
 0 4.41 4.41 4.41 0 0 0
13/10/2020
4.41
 90 4.70 4.70 4.41 0 0 0
12/10/2020
4.70
 1,150 4.70 4.70 4.70 0 0 0
09/10/2020
4.70
 1,110 4.81 4.81 4.70 0 0 0
08/10/2020
4.81
 3,040 5.13 5.13 4.80 0 0 0
07/10/2020
5.13
 11,860 5 5.13 4.70 420 0 0.0
06/10/2020
5
 1,380 4.70 5 4.50 0 0 0
05/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
02/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
01/10/2020
4.70
 210 4.88 4.88 4.70 0 0 0
30/09/2020
4.88
 0 4.88 4.88 4.88 0 0 0
29/09/2020
4.88
 0 4.88 4.88 4.88 0 0 0
28/09/2020
4.88
 0 4.88 4.88 4.88 0 0 0
25/09/2020
4.88
 0 4.88 4.88 4.88 0 0 0
24/09/2020
4.88
 560 4.57 4.88 4.26 30 0 0.0
23/09/2020
4.57
 270 4.91 4.91 4.57 270 0 0.0
22/09/2020
4.91
 500 4.91 4.91 4.91 0 0 0
21/09/2020
4.91
 500 4.91 4.91 4.91 0 0 0
18/09/2020
4.91
 100 5.15 5.15 4.91 0 0 0
17/09/2020
5.15
 1,500 5 5.15 5 0 0 0
16/09/2020
5
 830 5 5 5 830 0 0.0
15/09/2020
5
 510 4.98 5 5 0 0 0
14/09/2020
4.98
 340 4.98 4.98 4.98 0 0 0
11/09/2020
4.98
 1,750 5 5 4.98 0 0 0
10/09/2020
5
 6,890 4.90 5.10 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |