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)
12/11/2008
13.38
 32,430 12.79 13.38 12.65 0 0 0
11/11/2008
12.79
 16,970 12.72 13.16 12.21 0 0 0
10/11/2008
12.72
 42,230 12.13 12.72 11.62 0 0 0
07/11/2008
12.13
 91,050 11.77 12.35 11.18 0 0 0
06/11/2008
11.77
 51,510 11.26 11.77 11.48 0 0 0
05/11/2008
11.26
 5,790 10.74 11.26 11.26 0 0 0
04/11/2008
10.74
 6,800 10.23 10.74 10.23 0 0 0
03/11/2008
10.23
 5,410 9.94 10.38 9.50 500 0 0
31/10/2008
9.94
 2,040 10.23 10.23 9.87 0 0 0
30/10/2008
10.23
 1,110 10.38 10.74 10.23 0 0 0
29/10/2008
10.38
 4,740 10.01 10.45 10.16 0 0 0
28/10/2008
10.01
 16,920 10.53 10.53 10.01 0 0 0
27/10/2008
10.53
 13,030 11.04 11.04 10.53 0 0 0
24/10/2008
11.04
 7,760 11.48 11.91 11.04 700 0 0
23/10/2008
11.48
 18,240 12.06 12.06 11.48 0 0 0
22/10/2008
12.06
 1,610 12.43 12.43 11.99 0 0 0
21/10/2008
12.43
 9,500 12.21 12.79 11.70 1,300 0 0
20/10/2008
12.21
 3,230 12.06 12.35 11.62 0 0 0
17/10/2008
12.06
 790 12.43 12.43 11.99 0 0 0
16/10/2008
12.43
 34,350 11.84 12.43 12.06 1,200 0 0
15/10/2008
11.84
 39,740 11.84 12.43 11.84 0 4,730 0
14/10/2008
11.84
 4,960 11.33 11.84 11.84 0 0 0
13/10/2008
11.33
 8,300 11.91 11.91 11.33 100 0 0
10/10/2008
11.91
 18,430 12.50 12.50 11.91 0 0 0
09/10/2008
12.50
 21,480 12.43 12.79 11.84 0 7,940 0
08/10/2008
12.43
 33,030 12.94 12.94 12.35 0 13,900 0
07/10/2008
12.94
 8,750 13.60 13.60 12.94 0 0 0
06/10/2008
13.60
 9,530 14.25 14.25 13.60 0 1,380 0
03/10/2008
14.25
 11,870 14.62 14.62 13.96 0 0 0
02/10/2008
14.62
 13,500 14.25 14.62 14.40 4,210 0 0
01/10/2008
14.25
 18,860 14.62 14.62 13.96 0 0 0
30/09/2008
14.62
 2,110 15.35 15.35 14.62 0 0 0
29/09/2008
15.35
 12,660 15.35 15.35 15.35 4,210 0 0
26/09/2008
15.35
 32,910 14.62 15.35 14.62 23,330 0 0
25/09/2008
14.62
 42,750 15.13 15.13 14.40 12,450 41,970 0
24/09/2008
15.13
 22,170 15.86 15.86 15.13 0 11,260 0
23/09/2008
15.86
 40,270 15.20 15.86 14.47 27,100 0 0
22/09/2008
15.20
 31,750 14.55 15.20 15.20 1,100 0 0
19/09/2008
14.55
 19,890 13.89 14.55 13.38 1,140 50 0
18/09/2008
13.89
 4,260 14.55 14.55 13.89 1,000 0 0
17/09/2008
14.55
 10,550 15.28 15.28 14.55 0 0 0
16/09/2008
15.28
 21,130 16.01 16.01 15.28 5,000 150 0
15/09/2008
16.01
 16,750 16.67 17.47 15.86 0 0 0
12/09/2008
16.67
 5,370 17.54 17.54 16.67 5,000 0 0
11/09/2008
17.54
 17,800 18.42 18.42 17.54 10,000 0 0
10/09/2008
18.42
 24,740 18.42 19.00 17.54 5,000 0 0
09/09/2008
18.42
 26,040 19.30 20.10 18.42 0 0 0
08/09/2008
19.30
 75,480 18.42 19.30 17.54 100 380 0
05/09/2008
18.42
 26,840 17.54 18.42 18.27 1,700 0 0
04/09/2008
17.54
 66,860 16.74 17.54 16.81 0 5,000 0
03/09/2008
16.74
 19,160 16.01 16.74 16.74 0 0 0
29/08/2008
16.01
 28,450 16.08 16.08 15.35 1,000 0 0
28/08/2008
16.08
 68,030 16.37 16.37 15.72 300 0 0
27/08/2008
16.37
 21,130 15.64 16.37 16.37 0 10,000 0
26/08/2008
15.64
 31,000 14.91 15.64 15.64 0 6,000 0
25/08/2008
14.91
 50,860 14.25 14.91 14.62 300 0 0
22/08/2008
14.25
 43,460 14.25 14.91 14.25 200 0 0
21/08/2008
14.25
 27,450 13.60 14.25 13.52 220 0 0
20/08/2008
13.60
 27,980 13.96 13.96 13.30 15,030 0 0
19/08/2008
13.96
 66,590 14.62 15.20 13.96 6,000 0 0
18/08/2008
14.62
 78,260 13.96 14.62 14.03 4,980 0 0
15/08/2008
13.96
 2,450 13.60 13.96 13.96 0 0 0
14/08/2008
13.60
 39,730 13.23 13.60 12.94 100 0 0
13/08/2008
13.23
 63,430 13.52 13.52 13.16 1,000 0 0
12/08/2008
13.52
 24,960 13.52 13.89 13.30 600 0 0
11/08/2008
13.52
 7,040 13.16 13.52 13.52 0 0 0
08/08/2008
13.16
 10,300 12.94 13.16 12.57 0 0 0
07/08/2008
12.94
 29,340 12.57 12.94 12.79 0 0 0
06/08/2008
12.57
 72,970 12.21 12.57 11.84 0 20,000 0
05/08/2008
12.21
 22,830 12.43 12.43 12.06 260 0 0
04/08/2008
12.43
 9,010 12.13 12.43 11.84 20 0 0
01/08/2008
12.13
 18,870 12.50 12.50 12.13 2,000 11,300 0
31/07/2008
12.50
 67,680 12.86 12.86 12.50 0 22,240 0
30/07/2008
12.86
 51,760 13.16 13.52 12.79 1,000 0 0
29/07/2008
13.16
 52,110 13.52 13.89 13.16 0 30,660 0
28/07/2008
13.52
 19,810 13.67 13.67 13.30 0 0 0
25/07/2008
13.67
 4,700 14.03 14.03 13.67 0 0 0
24/07/2008
14.03
 4,170 14.40 14.40 14.03 0 0 0
23/07/2008
14.40
 1,190 14.84 14.84 14.40 0 0 0
22/07/2008
14.84
 150 15.28 15.28 14.84 0 0 0
21/07/2008
15.28
 5,770 15.72 15.72 15.28 0 0 0
18/07/2008
15.72
 36,500 16.15 16.30 15.72 1,100 0 0
17/07/2008
16.15
 8,610 15.72 16.15 16.15 0 0 0
16/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
16/07/2008
15.72
 95,050 15.29 15.72 15.35 42,700 0 0
15/07/2008
15.29
 26,060 14.86 15.29 15.29 0 0 0
14/07/2008
14.86
 5,090 14.44 14.86 14.86 0 0 0
11/07/2008
14.44
 1,960 14.07 14.44 14.44 0 0 0
10/07/2008
14.07
 12,210 13.71 14.07 14.07 0 0 0
09/07/2008
13.71
 60,560 13.34 13.71 13.64 20,300 0 0
08/07/2008
13.34
 32,130 13.71 13.71 13.34 20,000 0 0
07/07/2008
13.71
 20,180 14.07 14.31 13.71 0 0 0
04/07/2008
14.07
 75,320 13.71 14.07 14.01 0 49,330 0
03/07/2008
13.71
 110,890 13.34 13.71 13.04 0 80,000 0
02/07/2008
13.34
 54,750 12.97 13.34 12.67 0 20,000 0
01/07/2008
12.97
 12,200 12.61 12.97 12.91 0 0 0
30/06/2008
12.61
 25,910 12.24 12.61 12.18 0 0 0
27/06/2008
12.24
 17,570 12.18 12.43 12.18 0 0 0
26/06/2008
12.18
 39,760 12.49 12.79 12.18 0 0 0
25/06/2008
12.49
 16,350 12.49 12.85 12.49 0 0 0
24/06/2008
12.49
 14,010 12.73 12.97 12.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |