Royal Manufacture and Investment JSC (HOSE:RYG)
Vietnam · Delayed Price · Currency is VND 10,700
+50 (0.47%)
At close: Mar 23, 2026
HOSE:RYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 10,800.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,950.00 | 2.34% | 173,420 |
| Mar 23, 2026 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.47% | 50,520 |
| Mar 20, 2026 | 10,600.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 68,883 |
| Mar 19, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 66,400 |
| Mar 18, 2026 | 10,450.00 | 10,650.00 | 10,300.00 | 10,650.00 | 10,650.00 | 0.47% | 118,210 |
| Mar 17, 2026 | 10,550.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | -0.47% | 57,339 |
| Mar 16, 2026 | 10,650.00 | 10,650.00 | 10,400.00 | 10,650.00 | 10,650.00 | - | 69,200 |
| Mar 13, 2026 | 10,500.00 | 10,800.00 | 10,450.00 | 10,650.00 | 10,650.00 | -1.39% | 117,423 |
| Mar 12, 2026 | 10,950.00 | 10,950.00 | 10,500.00 | 10,800.00 | 10,800.00 | -0.46% | 83,374 |
| Mar 11, 2026 | 10,800.00 | 10,900.00 | 10,500.00 | 10,850.00 | 10,850.00 | -0.91% | 50,932 |
| Mar 10, 2026 | 11,000.00 | 11,000.00 | 10,500.00 | 10,950.00 | 10,950.00 | - | 121,806 |
| Mar 9, 2026 | 11,000.00 | 11,200.00 | 10,450.00 | 10,950.00 | 10,950.00 | -2.23% | 126,527 |
| Mar 6, 2026 | 11,350.00 | 11,400.00 | 10,950.00 | 11,200.00 | 11,200.00 | -1.32% | 109,532 |
| Mar 5, 2026 | 11,200.00 | 11,700.00 | 11,200.00 | 11,350.00 | 11,350.00 | -1.30% | 75,332 |
| Mar 4, 2026 | 11,400.00 | 11,800.00 | 10,950.00 | 11,500.00 | 11,500.00 | 0.88% | 355,147 |
| Mar 3, 2026 | 11,000.00 | 11,500.00 | 10,950.00 | 11,400.00 | 11,400.00 | 4.11% | 552,150 |
| Mar 2, 2026 | 10,800.00 | 10,950.00 | 10,550.00 | 10,950.00 | 10,950.00 | 1.39% | 179,710 |
| Feb 27, 2026 | 10,700.00 | 11,100.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 918,727 |
| Feb 26, 2026 | 10,600.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,800.00 | 1.89% | 286,100 |
| Feb 25, 2026 | 10,600.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 168,300 |
| Feb 24, 2026 | 10,700.00 | 10,900.00 | 10,400.00 | 10,600.00 | 10,600.00 | -2.30% | 341,330 |
| Feb 23, 2026 | 10,700.00 | 11,100.00 | 10,700.00 | 10,850.00 | 10,850.00 | 1.40% | 297,500 |
| Feb 13, 2026 | 10,650.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 83,400 |
| Feb 12, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | - | 36,030 |
| Feb 11, 2026 | 10,600.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,700.00 | - | 61,010 |
| Feb 10, 2026 | 10,600.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 0.94% | 196,830 |
| Feb 9, 2026 | 10,500.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 2.91% | 86,100 |
| Feb 6, 2026 | 10,550.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 237,720 |
| Feb 5, 2026 | 10,650.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.41% | 47,110 |
| Feb 4, 2026 | 10,600.00 | 10,750.00 | 10,450.00 | 10,650.00 | 10,650.00 | -0.93% | 375,520 |
| Feb 3, 2026 | 10,800.00 | 10,900.00 | 10,550.00 | 10,750.00 | 10,750.00 | -0.46% | 31,100 |
| Feb 2, 2026 | 10,700.00 | 10,850.00 | 10,400.00 | 10,800.00 | 10,800.00 | 0.47% | 1,112,432 |
| Jan 30, 2026 | 10,600.00 | 10,800.00 | 10,300.00 | 10,750.00 | 10,750.00 | 1.90% | 290,211 |
| Jan 29, 2026 | 10,550.00 | 10,700.00 | 10,300.00 | 10,550.00 | 10,550.00 | -0.47% | 238,712 |
| Jan 28, 2026 | 11,000.00 | 11,100.00 | 10,400.00 | 10,600.00 | 10,600.00 | -2.75% | 290,161 |
| Jan 27, 2026 | 11,100.00 | 11,300.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 245,719 |
| Jan 26, 2026 | 10,700.00 | 11,400.00 | 10,600.00 | 11,000.00 | 11,000.00 | 2.80% | 1,546,622 |
| Jan 23, 2026 | 10,500.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | 2.88% | 447,910 |
| Jan 22, 2026 | 10,250.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1.46% | 443,600 |
| Jan 21, 2026 | 10,500.00 | 10,600.00 | 10,200.00 | 10,250.00 | 10,250.00 | -2.38% | 3,215,440 |
| Jan 20, 2026 | 10,800.00 | 11,200.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 359,000 |
| Jan 19, 2026 | 10,400.00 | 11,100.00 | 10,100.00 | 10,800.00 | 10,800.00 | 3.85% | 796,621 |
| Jan 16, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.96% | 304,510 |
| Jan 15, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 420,641 |
| Jan 14, 2026 | 10,300.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 429,210 |
| Jan 13, 2026 | 10,100.00 | 10,400.00 | 9,950.00 | 10,300.00 | 10,300.00 | 1.48% | 492,910 |
| Jan 12, 2026 | 10,000.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | - | 99,901 |
| Jan 9, 2026 | 10,200.00 | 10,200.00 | 9,970.00 | 10,150.00 | 10,150.00 | -0.49% | 325,400 |
| Jan 8, 2026 | 10,100.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 103,700 |
| Jan 7, 2026 | 10,200.00 | 10,200.00 | 9,960.00 | 10,200.00 | 10,200.00 | - | 100,004 |