Royal Manufacture and Investment JSC (HOSE:RYG)
Vietnam · Delayed Price · Currency is VND 9,140.00
-10.00 (-0.11%)
At close: Jul 24, 2026
HOSE:RYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9,150.00 | 9,150.00 | 8,820.00 | 9,140.00 | 9,140.00 | -0.11% | 1,407,508 |
| Jul 23, 2026 | 9,160.00 | 9,160.00 | 9,000.00 | 9,150.00 | 9,150.00 | -0.22% | 304,100 |
| Jul 22, 2026 | 9,000.00 | 9,170.00 | 8,580.00 | 9,170.00 | 9,170.00 | -0.11% | 795,010 |
| Jul 21, 2026 | 9,180.00 | 9,180.00 | 9,000.00 | 9,180.00 | 9,180.00 | - | 603 |
| Jul 20, 2026 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | - | 27,500 |
| Jul 17, 2026 | 9,170.00 | 9,180.00 | 8,810.00 | 9,180.00 | 9,180.00 | - | 247,400 |
| Jul 16, 2026 | 9,100.00 | 9,190.00 | 9,000.00 | 9,180.00 | 9,180.00 | 0.22% | 287,434 |
| Jul 15, 2026 | 8,990.00 | 9,190.00 | 8,990.00 | 9,160.00 | 9,160.00 | -0.33% | 31,300 |
| Jul 14, 2026 | 9,190.00 | 9,200.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.65% | 677,724 |
| Jul 13, 2026 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | - | 1,316 |
| Jul 10, 2026 | 9,250.00 | 9,250.00 | 8,950.00 | 9,250.00 | 9,250.00 | 1.87% | 365,150 |
| Jul 9, 2026 | 9,000.00 | 9,080.00 | 8,760.00 | 9,080.00 | 9,080.00 | - | 61,049 |
| Jul 8, 2026 | 9,000.00 | 9,080.00 | 8,900.00 | 9,080.00 | 9,080.00 | -2.37% | 41,401 |
| Jul 7, 2026 | 9,100.00 | 9,300.00 | 8,800.00 | 9,300.00 | 9,300.00 | 2.31% | 103,997 |
| Jul 6, 2026 | 9,020.00 | 9,190.00 | 8,700.00 | 9,090.00 | 9,090.00 | -0.11% | 239,503 |
| 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 |