Royal Manufacture and Investment JSC (HOSE:RYG)
Vietnam · Delayed Price · Currency is VND 9,100.00
-100.00 (-1.09%)
At close: Jul 3, 2026
HOSE:RYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9,000.00 | 9,350.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 280,038 |
| Jul 2, 2026 | 9,300.00 | 9,350.00 | 9,000.00 | 9,200.00 | 9,200.00 | -1.92% | 18,210 |
| Jul 1, 2026 | 9,200.00 | 9,380.00 | 9,000.00 | 9,380.00 | 9,380.00 | 3.08% | 254,224 |
| Jun 30, 2026 | 9,010.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.15% | 4,610 |
| Jun 29, 2026 | 9,180.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | -0.53% | 56,748 |
| Jun 26, 2026 | 9,220.00 | 9,350.00 | 9,000.00 | 9,350.00 | 9,350.00 | -0.11% | 59,420 |
| Jun 25, 2026 | 9,400.00 | 9,400.00 | 9,000.00 | 9,360.00 | 9,360.00 | - | 268,200 |
| Jun 24, 2026 | 9,030.00 | 9,360.00 | 9,030.00 | 9,360.00 | 9,360.00 | -0.11% | 4,530 |
| Jun 23, 2026 | 9,000.00 | 9,370.00 | 9,000.00 | 9,370.00 | 9,370.00 | - | 141,161 |
| Jun 22, 2026 | 9,020.00 | 9,370.00 | 9,000.00 | 9,370.00 | 9,370.00 | -0.11% | 5,100 |
| Jun 19, 2026 | 9,350.00 | 9,400.00 | 8,960.00 | 9,380.00 | 9,380.00 | 0.32% | 27,820 |
| Jun 18, 2026 | 9,200.00 | 9,350.00 | 8,910.00 | 9,350.00 | 9,350.00 | -0.53% | 17,000 |
| Jun 17, 2026 | 9,300.00 | 9,450.00 | 9,120.00 | 9,400.00 | 9,400.00 | -3.09% | 6,219 |
| Jun 16, 2026 | 8,900.00 | 9,700.00 | 8,900.00 | 9,700.00 | 9,700.00 | 2.97% | 35,510 |
| Jun 15, 2026 | 9,420.00 | 9,500.00 | 9,400.00 | 9,420.00 | 9,420.00 | - | 6,300 |
| Jun 12, 2026 | 9,680.00 | 9,680.00 | 9,420.00 | 9,420.00 | 9,420.00 | -1.36% | 523,716 |
| Jun 11, 2026 | 9,630.00 | 9,630.00 | 9,490.00 | 9,550.00 | 9,550.00 | -0.83% | 307,200 |
| Jun 10, 2026 | 9,900.00 | 10,000.00 | 9,490.00 | 9,630.00 | 9,630.00 | -0.72% | 73,505 |
| Jun 9, 2026 | 9,690.00 | 9,700.00 | 9,450.00 | 9,700.00 | 9,700.00 | 0.10% | 307,021 |
| Jun 8, 2026 | 9,790.00 | 9,790.00 | 9,560.00 | 9,690.00 | 9,690.00 | -1.02% | 425,110 |
| Jun 5, 2026 | 9,800.00 | 9,800.00 | 9,650.00 | 9,790.00 | 9,790.00 | -0.10% | 925,910 |
| Jun 4, 2026 | 9,750.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | -0.41% | 405,708 |
| Jun 3, 2026 | 9,900.00 | 9,900.00 | 9,630.00 | 9,840.00 | 9,840.00 | - | 9,014 |
| Jun 2, 2026 | 9,840.00 | 9,840.00 | 9,570.00 | 9,840.00 | 9,840.00 | - | 52,209 |
| Jun 1, 2026 | 9,840.00 | 9,990.00 | 9,600.00 | 9,840.00 | 9,840.00 | - | 80,600 |
| May 29, 2026 | 9,700.00 | 9,930.00 | 9,600.00 | 9,840.00 | 9,840.00 | -0.10% | 199,413 |
| May 28, 2026 | 9,940.00 | 10,000.00 | 9,590.00 | 9,850.00 | 9,850.00 | -0.91% | 345,911 |
| May 27, 2026 | 9,950.00 | 10,000.00 | 9,550.00 | 9,940.00 | 9,940.00 | -0.10% | 102,000 |
| May 26, 2026 | 9,870.00 | 10,000.00 | 9,490.00 | 9,950.00 | 9,950.00 | 0.51% | 1,843,422 |
| May 25, 2026 | 9,900.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | -1.00% | 58,307 |
| May 22, 2026 | 10,000.00 | 10,250.00 | 9,500.00 | 10,000.00 | 10,000.00 | - | 85,900 |
| May 21, 2026 | 9,990.00 | 10,250.00 | 9,360.00 | 10,000.00 | 10,000.00 | 1.01% | 314,210 |
| May 20, 2026 | 10,300.00 | 10,300.00 | 9,500.00 | 9,900.00 | 9,900.00 | -1.00% | 44,200 |
| May 19, 2026 | 10,300.00 | 10,350.00 | 9,950.00 | 10,000.00 | 10,000.00 | -3.85% | 152,906 |
| May 18, 2026 | 10,600.00 | 10,600.00 | 9,990.00 | 10,400.00 | 10,400.00 | -1.42% | 2,401,220 |
| May 15, 2026 | 10,550.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,550.00 | - | 33,100 |
| May 14, 2026 | 10,300.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,550.00 | 0.96% | 53,100 |
| May 13, 2026 | 10,400.00 | 10,600.00 | 10,100.00 | 10,450.00 | 10,450.00 | - | 64,000 |
| May 12, 2026 | 10,050.00 | 10,500.00 | 9,550.00 | 10,450.00 | 10,450.00 | 3.98% | 97,454 |
| May 11, 2026 | 10,400.00 | 10,450.00 | 10,000.00 | 10,050.00 | 10,050.00 | -3.37% | 61,600 |
| May 8, 2026 | 10,450.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.48% | 62,272 |
| May 7, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,450.00 | 10,450.00 | 0.48% | 277,610 |
| May 6, 2026 | 10,550.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | -1.42% | 90,152 |
| May 5, 2026 | 10,500.00 | 10,650.00 | 10,400.00 | 10,550.00 | 10,550.00 | - | 94,620 |
| May 4, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | 0.48% | 50,715 |
| Apr 29, 2026 | 10,550.00 | 10,550.00 | 10,450.00 | 10,500.00 | 10,500.00 | -0.94% | 130,015 |
| Apr 28, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.47% | 120,100 |
| Apr 24, 2026 | 10,400.00 | 10,650.00 | 10,150.00 | 10,650.00 | 10,650.00 | 1.43% | 136,233 |
| Apr 23, 2026 | 10,400.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | - | 71,008 |
| Apr 22, 2026 | 10,400.00 | 10,550.00 | 10,100.00 | 10,500.00 | 10,500.00 | -0.47% | 142,331 |