Royal Manufacture and Investment JSC (HOSE:RYG)
Vietnam · Delayed Price · Currency is VND 8,450.00
+260.00 (3.17%)
At close: Sep 24, 2026
HOSE:RYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8,100.00 | 8,450.00 | 8,100.00 | 8,450.00 | 8,450.00 | 3.17% | 3,500 |
| Sep 23, 2026 | 8,390.00 | 8,390.00 | 8,000.00 | 8,190.00 | 8,190.00 | -1.33% | 4,609 |
| Sep 22, 2026 | 8,450.00 | 8,450.00 | 8,100.00 | 8,300.00 | 8,300.00 | -0.95% | 403,200 |
| Sep 21, 2026 | 8,050.00 | 8,650.00 | 8,000.00 | 8,380.00 | 8,380.00 | -0.83% | 5,010 |
| Sep 18, 2026 | 8,500.00 | 8,500.00 | 8,450.00 | 8,450.00 | 8,450.00 | -1.52% | 300 |
| Sep 17, 2026 | 8,450.00 | 8,580.00 | 8,000.00 | 8,580.00 | 8,580.00 | 1.54% | 10,600 |
| Sep 16, 2026 | 8,390.00 | 8,450.00 | 8,150.00 | 8,450.00 | 8,450.00 | - | 3,111 |
| Sep 15, 2026 | 8,250.00 | 8,450.00 | 7,900.00 | 8,450.00 | 8,450.00 | 2.42% | 9,909 |
| Sep 14, 2026 | 8,000.00 | 8,250.00 | 7,930.00 | 8,250.00 | 8,250.00 | -1.67% | 5,511 |
| Sep 11, 2026 | 8,400.00 | 9,070.00 | 7,970.00 | 8,390.00 | 8,390.00 | -1.06% | 6,010 |
| Sep 9, 2026 | 8,490.00 | 8,490.00 | 8,480.00 | 8,480.00 | 8,480.00 | -0.24% | 330,100 |
| Sep 8, 2026 | 8,600.00 | 8,600.00 | 7,810.00 | 8,500.00 | 8,500.00 | 3.03% | 2,710 |
| Sep 7, 2026 | 8,240.00 | 8,250.00 | 8,050.00 | 8,250.00 | 8,250.00 | -0.60% | 107,639 |
| Sep 4, 2026 | 7,890.00 | 8,300.00 | 7,840.00 | 8,300.00 | 8,300.00 | 5.06% | 17,200 |
| Sep 3, 2026 | 7,780.00 | 7,900.00 | 7,740.00 | 7,900.00 | 7,900.00 | 2.13% | 15,300 |
| Aug 28, 2026 | 7,735.04 | 7,735.04 | 7,658.12 | 7,735.04 | 7,735.04 | - | 14,049 |
| Aug 27, 2026 | 7,692.31 | 7,735.04 | 7,649.57 | 7,735.04 | 7,735.04 | -0.22% | 378,612 |
| Aug 26, 2026 | 7,760.68 | 7,760.68 | 7,623.93 | 7,752.14 | 7,752.14 | -0.22% | 1,869,472 |
| Aug 25, 2026 | 7,777.78 | 7,854.70 | 7,615.39 | 7,769.23 | 7,769.23 | -0.11% | 240,231 |
| Aug 24, 2026 | 7,905.98 | 7,905.98 | 7,692.31 | 7,777.78 | 7,777.78 | -1.30% | 251,335 |
| Aug 21, 2026 | 7,752.14 | 7,880.34 | 7,692.31 | 7,880.34 | 7,880.34 | 1.65% | 7,531 |
| Aug 20, 2026 | 7,777.78 | 7,948.72 | 7,581.20 | 7,752.14 | 7,752.14 | 0.22% | 13,455 |
| Aug 19, 2026 | 7,735.04 | 7,743.59 | 7,735.04 | 7,735.04 | 7,735.04 | -0.22% | 19,901 |
| Aug 18, 2026 | 7,752.14 | 7,752.14 | 7,752.14 | 7,752.14 | 7,752.14 | -0.33% | 117 |
| Aug 17, 2026 | 7,854.70 | 7,854.70 | 7,769.23 | 7,777.78 | 7,777.78 | 0.22% | 686,322 |
| Aug 14, 2026 | 7,735.04 | 7,829.06 | 7,692.31 | 7,760.68 | 7,760.68 | 0.11% | 56,171 |
| Aug 13, 2026 | 7,837.61 | 7,837.61 | 7,606.84 | 7,752.14 | 7,752.14 | -1.41% | 383,058 |
| Aug 12, 2026 | 7,692.31 | 7,863.25 | 7,606.84 | 7,863.25 | 7,863.25 | 1.32% | 7,488 |
| Aug 11, 2026 | 7,692.31 | 7,760.68 | 7,692.31 | 7,760.68 | 7,760.68 | -0.33% | 7,722 |
| Aug 10, 2026 | 7,846.15 | 7,846.15 | 7,692.31 | 7,786.33 | 7,786.32 | 0.55% | 1,755 |
| Aug 7, 2026 | 7,692.31 | 7,760.68 | 7,606.84 | 7,743.59 | 7,743.59 | -0.22% | 243,711 |
| Aug 6, 2026 | 7,606.84 | 7,760.68 | 7,606.84 | 7,760.68 | 7,760.68 | -0.11% | 161,109 |
| Aug 5, 2026 | 7,692.31 | 7,769.23 | 7,606.84 | 7,769.23 | 7,769.23 | -0.11% | 66,728 |
| Aug 4, 2026 | 7,692.31 | 7,777.78 | 7,589.74 | 7,777.78 | 7,777.78 | -0.22% | 389,025 |
| Aug 3, 2026 | 7,692.31 | 7,811.97 | 7,658.12 | 7,794.87 | 7,794.87 | -0.22% | 378,729 |
| Jul 31, 2026 | 7,811.97 | 7,863.25 | 7,649.57 | 7,811.97 | 7,811.97 | - | 418,376 |
| Jul 30, 2026 | 7,692.31 | 7,820.51 | 7,692.31 | 7,811.97 | 7,811.97 | 0.44% | 48,555 |
| Jul 29, 2026 | 7,794.87 | 7,820.51 | 7,615.39 | 7,777.78 | 7,777.78 | -0.55% | 628,641 |
| Jul 28, 2026 | 7,820.51 | 7,820.51 | 7,820.51 | 7,820.51 | 7,820.51 | -0.11% | 468 |
| Jul 27, 2026 | 7,846.15 | 7,846.15 | 7,760.68 | 7,829.06 | 7,829.06 | 0.22% | 21,415 |
| Jul 24, 2026 | 7,820.51 | 7,820.51 | 7,538.46 | 7,811.97 | 7,811.97 | -0.11% | 1,646,784 |
| Jul 23, 2026 | 7,829.06 | 7,829.06 | 7,692.31 | 7,820.51 | 7,820.51 | -0.22% | 355,797 |
| Jul 22, 2026 | 7,692.31 | 7,837.61 | 7,333.33 | 7,837.61 | 7,837.61 | -0.11% | 930,161 |
| Jul 21, 2026 | 7,846.15 | 7,846.15 | 7,692.31 | 7,846.15 | 7,846.15 | - | 705 |
| Jul 20, 2026 | 7,846.15 | 7,897.44 | 7,846.15 | 7,846.15 | 7,846.15 | - | 711,009 |
| Jul 17, 2026 | 7,837.61 | 7,846.15 | 7,529.92 | 7,846.15 | 7,846.15 | - | 289,458 |
| Jul 16, 2026 | 7,777.78 | 7,854.70 | 7,692.31 | 7,846.15 | 7,846.15 | 0.22% | 336,297 |
| Jul 15, 2026 | 7,683.76 | 7,854.70 | 7,683.76 | 7,829.06 | 7,829.06 | -0.33% | 36,621 |
| Jul 14, 2026 | 7,854.70 | 7,863.25 | 7,777.78 | 7,854.70 | 7,854.70 | -0.65% | 792,937 |
| Jul 13, 2026 | 7,905.98 | 7,905.98 | 7,905.98 | 7,905.98 | 7,905.98 | - | 1,539 |