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)
30/06/2020
5.20
 0 5.20 5.20 5.20 0 0 0
29/06/2020
5.20
 330 5.29 5.29 4.92 0 0 0
26/06/2020
5.29
 600 5.33 5.33 4.96 0 0 0
25/06/2020
5.33
 130 5 5.34 5.33 0 0 0
24/06/2020
5
 1,880 5 5.34 5 0 0 0
23/06/2020
5
 870 4.85 5 4.53 0 0 0
22/06/2020
4.85
 800 4.55 4.85 4.73 0 0 0
19/06/2020
4.55
 2,850 4.89 4.90 4.55 0 0 0
18/06/2020
4.89
 220 4.71 5 4.42 0 0 0
17/06/2020
4.71
 1,410 5 5 4.65 0 0 0
16/06/2020
5
 220 4.75 5 4.42 0 0 0
15/06/2020
4.75
 230 4.77 4.77 4.75 0 0 0
12/06/2020
4.77
 540 4.72 4.77 4.72 0 0 0
11/06/2020
4.72
 2,570 4.72 4.72 4.72 0 0 0
10/06/2020
4.72
 7,010 4.48 4.78 4.31 0 0 0
09/06/2020
4.48
 1,620 4.20 4.48 4.28 0 0 0
08/06/2020
4.20
 480 3.94 4.20 3.94 0 0 0
05/06/2020
3.94
 0 3.94 3.94 3.94 0 0 0
04/06/2020
3.94
 210 4.23 4.23 3.94 0 0 0
03/06/2020
4.23
 0 4.23 4.23 4.23 0 0 0
02/06/2020
4.23
 70 4.15 4.35 4.02 0 0 0
01/06/2020
4.15
 710 4.10 4.33 4.15 0 0 0
29/05/2020
4.10
 110 4.06 4.10 4.10 0 0 0
28/05/2020
4.06
 80 4.35 4.35 4.06 0 0 0
27/05/2020
4.35
 300 4.67 4.67 4.35 0 0 0
26/05/2020
4.67
 1,060 4.38 4.67 4.08 0 0 0
25/05/2020
4.38
 420 4.70 4.70 4.38 0 0 0
22/05/2020
4.70
 0 4.70 4.70 4.70 0 0 0
21/05/2020
4.70
 60 4.59 4.70 4.27 0 0 0
20/05/2020
4.59
 100 4.50 4.59 4.50 0 0 0
19/05/2020
4.50
 10 4.36 4.50 4.50 0 0 0
18/05/2020
4.36
 530 4.09 4.36 4 0 0 0
15/05/2020
4.09
 120 4.09 4.09 4.09 0 0 0
14/05/2020
4.09
 400 4.38 4.38 4.09 0 0 0
13/05/2020
4.38
 110 4.38 4.38 4.38 0 0 0
12/05/2020
4.38
 0 4.38 4.38 4.38 0 0 0
11/05/2020
4.38
 100 4.38 4.40 4.38 0 100 -0.0
08/05/2020
4.38
 100 4.10 4.38 4.38 0 0 0
07/05/2020
4.10
 145,570 4.23 4.40 4.10 145,000 0 0.6
06/05/2020
4.23
 2,220 4.54 4.54 4.23 0 0 0
05/05/2020
4.54
 20 4.88 4.88 4.54 0 0 0
04/05/2020
4.88
 160 4.67 4.88 4.35 0 10 -0.0
29/04/2020
4.67
 30 4.60 4.70 4.67 0 0 0
28/04/2020
4.60
 50 4.50 4.60 4.60 0 0 0
27/04/2020
4.50
 2,010 4.28 4.50 3.99 0 0 0
24/04/2020
4.28
 0 4.28 4.28 4.28 0 0 0
23/04/2020
4.28
 0 4.28 4.28 4.28 0 0 0
22/04/2020
4.28
 0 4.28 4.28 4.28 0 0 0
21/04/2020
4.28
 0 4.28 4.28 4.28 0 0 0
20/04/2020
4.28
 120 4.01 4.29 4.28 0 0 0
17/04/2020
4.01
 110 4 4.27 4.01 0 0 0
16/04/2020
4
 0 4 4 4 0 0 0
15/04/2020
4
 1,060 4 4 4 0 0 0
14/04/2020
4
 20 3.80 4 4 0 0 0
13/04/2020
3.80
 0 3.80 3.80 3.80 0 0 0
10/04/2020
3.80
 1,500 3.99 3.99 3.79 0 0 0
09/04/2020
3.99
 2,080 3.99 3.99 3.72 0 0 0
08/04/2020
3.99
 10 4.28 4.28 3.99 0 0 0
07/04/2020
4.28
 340 4.27 4.28 4.28 0 0 0
06/04/2020
4.27
 2,110 4.55 4.55 4.24 0 0 0
03/04/2020
4.55
 670 4.27 4.56 4.27 20 0 0.0
01/04/2020
4.27
 380 4.59 4.59 4.27 0 0 0
31/03/2020
4.59
 2,300 4.33 4.60 4.03 500 0 0.0
30/03/2020
4.33
 520 4.65 4.65 4.33 500 0 0.0
27/03/2020
4.65
 1,030 5 5.30 4.65 0 0 0
26/03/2020
5
 40 4.81 5 5 0 0 0
25/03/2020
4.81
 60 4.83 5 4.56 0 0 0
24/03/2020
4.83
 1,070 4.52 4.83 4.21 0 0 0
23/03/2020
4.52
 1,010 4.85 4.85 4.52 500 0 0.0
20/03/2020
4.85
 1,770 5.21 5.21 4.85 500 0 0.0
19/03/2020
5.21
 131,150 5.60 5.60 5.21 130,450 50 0.7
18/03/2020
5.60
 20 5.49 5.60 5.60 0 0 0
17/03/2020
5.49
 680 5.23 5.49 5.49 0 0 0
16/03/2020
5.23
 1,160 4.89 5.23 4.55 0 0 0
13/03/2020
4.89
 80 5.25 5.25 4.89 80 80 0
12/03/2020
5.25
 150 5.64 5.64 5.25 80 150 -0.0
11/03/2020
5.64
 0 5.64 5.64 5.64 0 0 0
10/03/2020
5.64
 560 6.06 6.06 5.64 500 40 0.0
09/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
06/03/2020
6.06
 330 6.51 6.51 6.06 200 0 0.0
05/03/2020
6.51
 10 6.51 6.51 6.51 0 0 0
04/03/2020
6.51
 100 7 7 6.51 0 0 0
03/03/2020
7
 0 7 7 7 0 0 0
02/03/2020
7
 7,080 6.80 7 6.33 0 0 0
28/02/2020
6.80
 3,010 6.38 6.80 5.94 0 0 0
27/02/2020
6.38
 0 6.38 6.38 6.38 0 0 0
26/02/2020
6.38
 0 6.38 6.38 6.38 0 0 0
25/02/2020
6.38
 0 6.38 6.38 6.38 0 0 0
24/02/2020
6.38
 2,900 6.37 6.38 5.93 0 0 0
21/02/2020
6.37
 890 5.97 6.37 5.80 0 0 0
20/02/2020
5.97
 2,090 5.58 5.97 5.19 500 0 0.0
19/02/2020
5.58
 2,740 6 6.42 5.58 137,180 80 0.8
18/02/2020
6
 0 6 6 6 0 0 0
17/02/2020
6
 1,130 6.40 6.42 5.96 120 0 0.0
14/02/2020
6.40
 3,200 5.99 6.40 5.90 200 0 0.0
13/02/2020
5.99
 2,600 5.60 5.99 5.40 450 0 0.0
12/02/2020
5.60
 200 5.40 5.77 5.60 100 0 0.0
11/02/2020
5.40
 0 5.40 5.40 5.40 0 0 0
10/02/2020
5.40
 30 5.52 5.85 5.40 20 0 0.0
07/02/2020
5.52
 10 5.85 5.85 5.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |