CTCP Quốc tế Hoàng Gia (ric)

3.40
0
(0%)
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)
22/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
22/06/2012
7.10
 10 6.89 7.10 7.10 0 0 0
21/06/2012
6.89
 510 6.80 6.89 6.80 0 0 0
20/06/2012
6.80
 1,100 6.80 6.99 6.80 300 0 0.0
19/06/2012
6.80
 6,220 7.09 7.09 6.80 2,000 0 0.0
18/06/2012
7.09
 8,560 6.80 7.09 6.80 5,550 0 0.0
15/06/2012
6.80
 1,680 6.80 7.09 6.80 450 0 0.0
14/06/2012
6.80
 10 6.80 6.80 6.80 0 0 0
13/06/2012
6.80
 2,880 6.89 6.89 6.60 100 0 0.0
12/06/2012
6.89
 0 6.89 6.89 6.89 0 0 0
11/06/2012
6.89
 15,070 6.70 6.89 6.60 0 0 0
08/06/2012
6.70
 12,370 6.99 6.99 6.70 0 0 0
07/06/2012
6.99
 440 6.89 7.09 6.60 0 0 0
06/06/2012
6.89
 590 6.70 6.89 6.80 0 0 0
05/06/2012
6.70
 1,330 6.99 6.99 6.70 0 0 0
04/06/2012
6.99
 120 6.99 6.99 6.99 0 0 0
01/06/2012
6.99
 560 6.99 6.99 6.70 0 0 0
31/05/2012
6.99
 6,980 7.09 7.09 6.80 0 0 0
30/05/2012
7.09
 25,750 6.99 7.09 6.70 0 0 0
29/05/2012
6.99
 6,030 7.28 7.28 6.99 0 0 0
28/05/2012
7.28
 7,560 7.09 7.28 6.89 0 0 0
25/05/2012
7.09
 11,210 7.28 7.38 7.09 0 0 0
24/05/2012
7.28
 3,300 7.57 7.57 7.28 0 0 0
23/05/2012
7.57
 34,030 7.57 7.77 7.28 0 2,000 -0.0
22/05/2012
7.57
 17,860 7.38 7.57 7.09 0 0 0
21/05/2012
7.38
 29,120 7.09 7.38 6.80 1,000 0 0.0
18/05/2012
7.09
 17,520 7.38 7.67 7.09 0 0 0
17/05/2012
7.38
 4,100 7.67 7.67 7.38 0 0 0
16/05/2012
7.67
 7,970 8.06 8.06 7.67 3,000 0 0.0
15/05/2012
8.06
 1,890 8.45 8.45 8.06 0 0 0
14/05/2012
8.45
 89,190 8.16 8.54 7.86 1,000 30,000 -0.3
11/05/2012
8.16
 50,500 7.77 8.16 8.06 6,500 40,000 -0.3
10/05/2012
7.77
 52,940 7.67 7.86 7.57 0 19,000 -0.2
09/05/2012
7.67
 5,690 7.67 7.67 7.48 1,000 0 0.0
08/05/2012
7.67
 23,590 7.86 7.96 7.48 0 6,930 -0.1
07/05/2012
7.86
 2,600 7.67 7.96 7.48 0 0 0
04/05/2012
7.67
 11,350 7.38 7.67 7.18 0 2,000 -0.0
03/05/2012
7.38
 17,500 7.38 7.67 7.28 0 10,000 -0.1
02/05/2012
7.38
 21,890 7.09 7.38 7.18 0 9,000 -0.1
27/04/2012
7.09
 5,190 7.09 7.28 6.89 0 400 -0.0
26/04/2012
7.09
 13,790 7.38 7.57 7.09 0 0 0
25/04/2012
7.38
 21,360 7.77 8.06 7.38 0 5,000 -0.0
24/04/2012
7.77
 18,700 7.48 7.77 7.38 0 5,000 -0.0
23/04/2012
7.48
 24,920 7.18 7.48 7.18 0 3,000 -0.0
20/04/2012
7.18
 7,810 7.18 7.28 6.99 200 0 0.0
19/04/2012
7.18
 23,980 6.89 7.18 7.18 0 5,000 -0.0
18/04/2012
6.89
 10,090 6.60 6.89 6.89 0 5,000 -0.0
17/04/2012
6.60
 9,140 6.31 6.60 6.60 0 5,010 -0.0
16/04/2012
6.31
 14,080 6.02 6.31 5.83 1,080 3,000 -0.0
13/04/2012
6.02
 8,890 6.12 6.31 6.02 5,480 3,000 0.0
12/04/2012
6.12
 2,870 6.12 6.21 5.92 0 60 -0.0
11/04/2012
6.12
 10,640 5.92 6.12 6.02 0 3,000 -0.0
10/04/2012
5.92
 7,050 6.12 6.12 5.92 0 4,050 -0.0
09/04/2012
6.12
 8,130 5.92 6.12 5.83 0 6,000 -0.0
06/04/2012
5.92
 5,530 5.92 6.21 5.92 0 0 0
05/04/2012
5.92
 1,760 6.12 6.12 5.92 0 0 0
04/04/2012
6.12
 540 6.12 6.21 5.92 0 0 0
03/04/2012
6.12
 1,930 5.83 6.12 5.53 0 0 0
30/03/2012
5.83
 7,020 6.12 6.12 5.83 0 0 0
29/03/2012
6.12
 5,290 6.41 6.41 6.12 0 0 0
28/03/2012
6.41
 2,390 6.70 6.70 6.41 0 0 0
27/03/2012
6.70
 6,300 6.99 6.99 6.70 0 0 0
26/03/2012
6.99
 3,410 6.70 6.99 6.50 0 0 0
23/03/2012
6.70
 10,970 6.41 6.70 6.12 0 0 0
22/03/2012
6.41
 1,260 6.12 6.41 5.92 0 0 0
21/03/2012
6.12
 15,990 5.83 6.12 5.83 0 0 0
20/03/2012
5.83
 1,770 6.02 6.12 5.83 0 0 0
19/03/2012
6.02
 6,310 6.02 6.02 5.73 0 0 0
16/03/2012
6.02
 5,510 6.02 6.12 6.02 0 0 0
15/03/2012
6.02
 2,030 6.12 6.21 5.83 0 0 0
14/03/2012
6.12
 7,830 5.83 6.12 5.83 0 0 0
13/03/2012
5.83
 8,410 5.63 5.83 5.83 0 0 0
12/03/2012
5.63
 3,170 5.92 5.92 5.63 0 0 0
09/03/2012
5.92
 3,820 6.12 6.12 5.83 0 0 0
08/03/2012
6.12
 8,300 6.41 6.41 6.12 0 0 0
07/03/2012
6.41
 11,430 6.41 6.50 6.21 0 0 0
06/03/2012
6.41
 38,370 6.12 6.41 6.12 0 0 0
05/03/2012
6.12
 510 5.83 6.12 6.12 0 0 0
02/03/2012
5.83
 12,480 5.63 5.83 5.53 0 0 0
01/03/2012
5.63
 12,410 5.44 5.63 5.63 0 0 0
29/02/2012
5.44
 8,560 5.24 5.44 5.34 0 0 0
28/02/2012
5.24
 10,730 5.05 5.24 5.15 0 0 0
27/02/2012
5.05
 15,490 4.85 5.05 4.66 0 0 0
24/02/2012
4.85
 8,070 4.76 4.95 4.76 0 0 0
23/02/2012
4.76
 11,340 4.66 4.85 4.66 0 0 0
22/02/2012
4.66
 6,250 4.85 5.05 4.66 0 0 0
21/02/2012
4.85
 2,550 5.05 5.05 4.85 0 0 0
20/02/2012
5.05
 2,860 4.85 5.05 4.66 0 0 0
17/02/2012
4.85
 7,220 4.66 4.85 4.56 0 0 0
16/02/2012
4.66
 40 4.66 4.66 4.66 0 0 0
15/02/2012
4.66
 690 4.56 4.66 4.56 0 0 0
14/02/2012
4.56
 250 4.47 4.56 4.47 0 0 0
13/02/2012
4.47
 2,510 4.66 4.66 4.47 0 0 0
10/02/2012
4.66
 1,120 4.66 4.66 4.47 0 0 0
09/02/2012
4.66
 6,650 4.56 4.66 4.47 0 0 0
08/02/2012
4.56
 5,690 4.56 4.76 4.47 0 0 0
07/02/2012
4.56
 6,610 4.76 4.76 4.56 0 0 0
06/02/2012
4.76
 0 4.76 4.76 4.76 0 0 0
03/02/2012
4.76
 6,140 4.76 4.95 4.76 0 0 0
02/02/2012
4.76
 7,020 4.56 4.76 4.66 0 0 0
01/02/2012
4.56
 2,880 4.37 4.56 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |