Royal Manufacture and Investment JSC (HOSE:RYG)
Vietnam · Delayed Price · Currency is VND 12,600
+100 (0.80%)
At close: Sep 19, 2025
HOSE:RYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12,500.00 | 12,700.00 | 12,300.00 | 12,600.00 | 12,600.00 | 0.80% | 167,703 |
| Sep 18, 2025 | 12,300.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 1.21% | 81,700 |
| Sep 17, 2025 | 12,350.00 | 12,350.00 | 12,150.00 | 12,350.00 | 12,350.00 | -1.20% | 52,403 |
| Sep 16, 2025 | 12,700.00 | 12,900.00 | 12,200.00 | 12,500.00 | 12,500.00 | -0.79% | 312,500 |
| Sep 15, 2025 | 13,000.00 | 13,000.00 | 12,300.00 | 12,600.00 | 12,600.00 | -3.08% | 132,982 |
| Sep 12, 2025 | 13,750.00 | 13,750.00 | 12,750.00 | 13,000.00 | 13,000.00 | -5.11% | 1,087,830 |
| Sep 11, 2025 | 14,400.00 | 14,500.00 | 13,300.00 | 13,700.00 | 13,700.00 | -4.20% | 729,500 |
| Sep 10, 2025 | 13,800.00 | 14,500.00 | 13,700.00 | 14,300.00 | 14,300.00 | 4.38% | 1,091,760 |
| Sep 9, 2025 | 13,200.00 | 13,700.00 | 12,800.00 | 13,700.00 | 13,700.00 | 3.79% | 634,921 |
| Sep 8, 2025 | 13,200.00 | 13,400.00 | 12,900.00 | 13,200.00 | 13,200.00 | 0.76% | 87,645 |
| Sep 5, 2025 | 13,300.00 | 13,400.00 | 12,800.00 | 13,100.00 | 13,100.00 | -0.76% | 1,163,200 |
| Sep 4, 2025 | 13,600.00 | 13,700.00 | 12,700.00 | 13,200.00 | 13,200.00 | -2.22% | 263,000 |
| Sep 3, 2025 | 14,600.00 | 14,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | -4.93% | 2,824,635 |
| Aug 29, 2025 | 13,700.00 | 14,200.00 | 13,300.00 | 14,200.00 | 14,200.00 | 6.77% | 1,152,005 |
| Aug 28, 2025 | 12,450.00 | 13,300.00 | 12,450.00 | 13,300.00 | 13,300.00 | 6.83% | 921,135 |
| Aug 27, 2025 | 12,300.00 | 12,550.00 | 12,250.00 | 12,450.00 | 12,450.00 | 1.22% | 127,600 |
| Aug 26, 2025 | 12,250.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.82% | 91,000 |
| Aug 25, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.40% | 76,400 |
| Aug 22, 2025 | 12,300.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | - | 44,800 |
| Aug 21, 2025 | 12,400.00 | 12,650.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 128,200 |
| Aug 20, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 78,300 |
| Aug 19, 2025 | 12,050.00 | 12,700.00 | 12,050.00 | 12,500.00 | 12,500.00 | 4.17% | 374,800 |
| Aug 18, 2025 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 96,100 |
| Aug 15, 2025 | 11,950.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | - | 74,501 |
| Aug 14, 2025 | 12,050.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 116,451 |
| Aug 13, 2025 | 12,050.00 | 12,200.00 | 11,850.00 | 12,000.00 | 12,000.00 | - | 142,900 |
| Aug 12, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,023,000 |
| Aug 11, 2025 | 12,000.00 | 12,050.00 | 11,850.00 | 12,000.00 | 12,000.00 | - | 48,600 |
| Aug 8, 2025 | 12,000.00 | 12,050.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.42% | 58,100 |
| Aug 7, 2025 | 12,000.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.42% | 41,600 |
| Aug 6, 2025 | 12,000.00 | 12,100.00 | 11,700.00 | 12,000.00 | 12,000.00 | -0.41% | 48,900 |
| Aug 5, 2025 | 12,100.00 | 12,150.00 | 11,700.00 | 12,050.00 | 12,050.00 | -0.41% | 61,700 |
| Aug 4, 2025 | 12,000.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 57,501 |
| Aug 1, 2025 | 12,000.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 68,500 |
| Jul 31, 2025 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 27,100 |
| Jul 30, 2025 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 12,000.00 | 0.42% | 800 |
| Jul 29, 2025 | 11,950.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.42% | 41,400 |
| Jul 28, 2025 | 12,000.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 41,300 |
| Jul 25, 2025 | 12,000.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.41% | 41,200 |
| Jul 24, 2025 | 12,000.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 0.42% | 74,800 |
| Jul 23, 2025 | 12,200.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.04% | 44,200 |
| Jul 22, 2025 | 11,900.00 | 12,350.00 | 11,900.00 | 12,250.00 | 12,250.00 | 2.94% | 55,101 |
| Jul 21, 2025 | 11,800.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 36,400 |
| Jul 18, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | - | 27,500 |
| Jul 17, 2025 | 11,900.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | - | 33,300 |
| Jul 16, 2025 | 11,900.00 | 11,900.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.42% | 12,200 |
| Jul 15, 2025 | 11,800.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | 0.42% | 39,300 |
| Jul 14, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 28,900 |
| Jul 11, 2025 | 11,850.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.42% | 19,800 |
| Jul 10, 2025 | 11,900.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,850.00 | - | 26,900 |