Royal Manufacture and Investment JSC (HOSE:RYG)
Vietnam · Delayed Price · Currency is VND 8,000.00
+30.00 (0.38%)
At close: Nov 4, 2026
HOSE:RYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,000.00 | 8,370.00 | 7,700.00 | 8,000.00 | 8,000.00 | 0.38% | 82,682 |
| Nov 3, 2026 | 7,930.00 | 7,970.00 | 7,870.00 | 7,970.00 | 7,970.00 | - | 66,503 |
| Nov 2, 2026 | 7,980.00 | 7,980.00 | 7,600.00 | 7,970.00 | 7,970.00 | -0.25% | 497,201 |
| Oct 30, 2026 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1.40% | 750,126 |
| Oct 29, 2026 | 7,960.00 | 7,960.00 | 7,450.00 | 7,880.00 | 7,880.00 | -1.01% | 307,467 |
| Oct 28, 2026 | 7,980.00 | 7,980.00 | 7,500.00 | 7,960.00 | 7,960.00 | -0.38% | 88,000 |
| Oct 27, 2026 | 7,860.00 | 7,990.00 | 7,860.00 | 7,990.00 | 7,990.00 | 1.65% | 168,168 |
| Oct 26, 2026 | 7,880.00 | 7,880.00 | 7,860.00 | 7,860.00 | 7,860.00 | 2.61% | 1,675,940 |
| Oct 23, 2026 | 7,900.00 | 7,900.00 | 7,660.00 | 7,660.00 | 7,660.00 | -3.65% | 535,867 |
| Oct 22, 2026 | 8,000.00 | 8,000.00 | 7,940.00 | 7,950.00 | 7,950.00 | - | 27,724 |
| Oct 21, 2026 | 7,900.00 | 7,980.00 | 7,900.00 | 7,950.00 | 7,950.00 | - | 295,532 |
| Oct 20, 2026 | 7,990.00 | 7,990.00 | 7,680.00 | 7,950.00 | 7,950.00 | -0.50% | 897,803 |
| Oct 19, 2026 | 7,900.00 | 8,000.00 | 7,890.00 | 7,990.00 | 7,990.00 | - | 1,053,051 |
| Oct 16, 2026 | 8,000.00 | 8,200.00 | 7,830.00 | 7,990.00 | 7,990.00 | -0.13% | 137,962 |
| Oct 15, 2026 | 8,000.00 | 8,160.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.08% | 12,500 |
| Oct 14, 2026 | 8,240.00 | 8,240.00 | 8,000.00 | 8,170.00 | 8,170.00 | -0.97% | 718,800 |
| Oct 13, 2026 | 8,200.00 | 8,250.00 | 7,920.00 | 8,250.00 | 8,250.00 | -0.48% | 12,796 |
| Oct 12, 2026 | 8,350.00 | 8,350.00 | 7,960.00 | 8,290.00 | 8,290.00 | -0.72% | 3,100 |
| Oct 9, 2026 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | 100 |
| Oct 8, 2026 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | 100 |
| Oct 7, 2026 | 8,390.00 | 8,390.00 | 8,000.00 | 8,350.00 | 8,350.00 | - | 3,720 |
| Oct 6, 2026 | 8,380.00 | 8,380.00 | 8,000.00 | 8,350.00 | 8,350.00 | -0.36% | 300 |
| Oct 5, 2026 | 8,300.00 | 8,580.00 | 8,080.00 | 8,380.00 | 8,380.00 | 0.96% | 3,500 |
| Oct 2, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.24% | 131 |
| Oct 1, 2026 | 8,350.00 | 8,350.00 | 7,900.00 | 8,280.00 | 8,280.00 | 0.98% | 4,220 |
| Sep 30, 2026 | 8,290.00 | 8,290.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.15% | 2,901 |
| Sep 29, 2026 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 1.21% | 109 |
| Sep 28, 2026 | 8,450.00 | 8,450.00 | 8,000.00 | 8,280.00 | 8,280.00 | -0.24% | 3,610 |
| Sep 25, 2026 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.78% | 8,300 |
| 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 |