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)
06/04/2010
23.32
 11,570 23.32 23.32 22.19 0 0 0
05/04/2010
23.32
 1,540 23.32 23.32 23.32 0 0 0
02/04/2010
23.32
 5,520 23.32 23.56 22.19 0 0 0
01/04/2010
23.32
 250 23.32 23.32 23.32 0 0 0
31/03/2010
23.32
 730 23.32 23.72 23.32 0 0 0
30/03/2010
23.32
 1,800 23.32 24.04 22.92 0 0 0
29/03/2010
23.32
 13,510 23.88 24.12 22.83 0 9,880 -0.3
26/03/2010
23.88
 6,450 23.80 23.88 22.75 0 1,000 -0.0
25/03/2010
23.80
 3,560 24.93 24.93 23.80 0 0 0
24/03/2010
24.93
 200 24.52 25.01 24.93 0 0 0
23/03/2010
24.52
 2,340 24.44 24.52 23.88 0 0 0
22/03/2010
24.44
 2,490 24.44 24.52 23.88 0 0 0
19/03/2010
24.44
 1,890 25.25 25.25 24.44 0 0 0
18/03/2010
25.25
 2,500 25.25 25.25 24.52 0 0 0
17/03/2010
25.25
 190 25.33 25.33 25.25 0 0 0
16/03/2010
25.33
 1,720 25.41 25.41 24.52 0 0 0
15/03/2010
25.41
 1,820 25.41 25.57 24.20 0 0 0
12/03/2010
25.41
 5,700 24.28 25.41 24.28 0 100 -0.0
11/03/2010
24.28
 3,260 25.09 25.89 24.28 0 0 0
10/03/2010
25.09
 2,900 25.65 25.65 25.09 0 0 0
09/03/2010
25.65
 6,730 24.93 25.65 23.96 0 200 -0.0
08/03/2010
24.93
 6,360 26.13 26.13 24.93 0 0 0
05/03/2010
26.13
 2,100 26.13 26.29 25.73 0 0 0
04/03/2010
26.13
 6,370 25.65 26.13 25.57 0 0 0
03/03/2010
25.65
 2,950 25.73 25.73 24.52 0 0 0
02/03/2010
25.73
 680 25.73 25.73 25.73 0 0 0
01/03/2010
25.73
 1,560 25.73 25.73 24.93 0 660 -0.0
26/02/2010
25.73
 700 25.73 25.73 25.01 0 100 -0.0
25/02/2010
25.73
 500 25.73 25.73 25.73 0 0 0
24/02/2010
25.73
 1,230 25.73 25.73 24.93 0 0 0
23/02/2010
25.73
 1,660 25.81 25.81 24.93 0 0 0
22/02/2010
25.81
 700 25.73 26.77 25.81 0 0 0
12/02/2010
25.73
 1,290 25.65 25.73 25.57 60 0 0.0
11/02/2010
25.65
 700 25.41 25.65 25.09 0 0 0
10/02/2010
25.41
 4,120 24.60 25.41 23.40 0 0 0
09/02/2010
24.60
 1,800 25.09 25.09 23.88 800 970 -0.0
08/02/2010
25.09
 20 25.09 25.09 25.09 0 0 0
05/02/2010
25.09
 810 25.09 25.09 25.01 800 0 0.0
04/02/2010
25.09
 310 25.01 25.09 24.93 200 0 0.0
03/02/2010
25.01
 1,910 24.93 25.09 23.72 1,600 0 0.0
02/02/2010
24.93
 710 25.09 25.09 24.93 280 0 0.0
01/02/2010
25.09
 140 25.25 25.25 25.09 0 0 0
29/01/2010
25.25
 330 24.68 25.25 23.80 250 0 0.0
28/01/2010
24.68
 7,310 24.68 24.68 23.48 730 6,000 -0.2
27/01/2010
24.68
 4,070 25.97 25.97 24.68 0 1,260 -0.0
26/01/2010
25.97
 2,630 25.01 25.97 25.57 0 200 -0.0
25/01/2010
25.01
 14,830 26.29 26.29 25.01 60 0 0.0
22/01/2010
26.29
 2,010 25.65 26.29 24.44 800 0 0.0
21/01/2010
25.65
 1,860 26.94 26.94 25.65 0 0 0
20/01/2010
26.94
 1,720 28.14 28.14 26.94 0 0 0
19/01/2010
28.14
 260 28.46 28.46 27.34 200 0 0.0
18/01/2010
28.46
 3,640 28.95 28.95 27.58 2,490 0 0.1
15/01/2010
28.95
 18,400 28.95 29.03 27.50 1,000 1,000 0.0
14/01/2010
28.95
 27,880 28.87 28.95 27.50 10 0 0.0
13/01/2010
28.87
 1,400 27.50 28.87 26.53 900 0 0.0
12/01/2010
27.50
 3,590 28.95 28.95 27.50 300 0 0.0
11/01/2010
28.95
 3,030 28.95 29.75 28.14 1,000 1,000 0.0
08/01/2010
28.95
 7,940 30.39 31.36 28.95 0 2,000 -0.1
07/01/2010
30.39
 11,570 31.92 31.92 30.39 700 0 0.0
06/01/2010
31.92
 5,560 32.08 32.08 30.71 5,390 0 0.2
05/01/2010
32.08
 7,030 30.79 32.08 31.44 1,500 0 0.1
04/01/2010
30.79
 15,240 29.43 30.79 29.75 13,200 3,000 0.4
31/12/2009
29.43
 23,310 28.06 29.43 28.95 22,050 200 0
30/12/2009
28.06
 15,250 26.77 28.06 25.73 15,150 100 0
29/12/2009
26.77
 2,170 28.14 28.14 26.77 0 1,010 0
28/12/2009
28.14
 130 28.14 28.14 26.77 0 0 0
25/12/2009
28.14
 6,450 27.50 28.14 26.77 540 0 0
24/12/2009
27.50
 3,050 28.95 28.95 27.50 0 0 0
23/12/2009
28.95
 4,010 27.66 28.95 28.95 0 0 0
22/12/2009
27.66
 8,220 27.50 28.87 27.50 0 0 0
21/12/2009
27.50
 2,450 26.21 27.50 27.34 630 0 0
18/12/2009
26.21
 14,410 25.01 26.21 26.21 5,680 0 0
17/12/2009
25.01
 33,500 23.88 25.01 23.88 32,670 0 0
16/12/2009
23.88
 7,660 23.88 24.93 23.88 7,590 0 0
15/12/2009
23.88
 560 24.76 25.81 23.80 110 0 0
14/12/2009
24.76
 17,640 23.96 25.09 24.76 10,360 0 0
11/12/2009
23.96
 21,440 22.92 24.04 23.72 14,450 0 0
10/12/2009
22.92
 21,070 24.12 24.44 22.92 20,000 0 0
09/12/2009
24.12
 17,270 24.52 24.52 23.72 10,000 0 0
08/12/2009
24.52
 11,920 24.52 24.52 23.32 0 1,120 0
07/12/2009
24.52
 3,470 24.12 24.52 22.92 0 0 0
04/12/2009
24.12
 2,560 23.32 24.12 24.04 0 0 0
03/12/2009
23.32
 5,530 23.32 23.32 22.27 0 0 0
02/12/2009
23.32
 16,920 24.12 24.84 22.92 0 0 0
01/12/2009
24.12
 16,640 25.09 26.21 24.12 0 0 0
30/11/2009
25.09
 710 23.96 25.09 25.01 0 0 0
27/11/2009
23.96
 7,620 22.83 23.96 23.64 0 0 0
26/11/2009
22.83
 9,820 23.96 23.96 22.83 8,000 0 0
25/11/2009
23.96
 6,410 25.17 25.17 23.96 0 0 0
24/11/2009
25.17
 1,780 26.05 26.94 25.17 0 0 0
23/11/2009
26.05
 8,050 27.42 27.42 26.05 0 0 0
20/11/2009
27.42
 11,840 28.06 29.43 26.94 100 0 0
19/11/2009
28.06
 9,010 28.70 28.70 27.34 0 0 0
18/11/2009
28.70
 530 27.82 28.70 26.53 0 0 0
17/11/2009
27.82
 6,190 29.11 29.75 27.82 0 0 0
16/11/2009
29.11
 34,760 27.74 29.11 28.95 0 0 0
13/11/2009
27.74
 3,030 27.58 27.74 26.61 500 0 0
12/11/2009
27.58
 12,050 26.37 27.58 27.58 0 0 0
11/11/2009
26.37
 13,590 25.17 26.37 24.12 0 0 0
10/11/2009
25.17
 5,100 26.45 26.45 25.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |