Royal Manufacture and Investment JSC (HOSE:RYG)
Vietnam
· Delayed Price · Currency is VND 10,950
-250 (-2.23%)
At close: Mar 9, 2026
HOSE:RYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 10,300.00 | 10,300.00 | 9,980.00 | 10,200.00 | 10,200.00 | -0.97% | 151,600 |
| Jan 5, 2026 | 10,150.00 | 10,300.00 | 9,960.00 | 10,300.00 | 10,300.00 | - | 284,812 |
| Dec 31, 2025 | 10,200.00 | 10,350.00 | 10,000.00 | 10,300.00 | 10,300.00 | - | 1,237,900 |
| Dec 30, 2025 | 10,200.00 | 10,350.00 | 9,960.00 | 10,300.00 | 10,300.00 | 0.98% | 201,900 |
| Dec 29, 2025 | 10,250.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | -0.49% | 241,301 |
| Dec 26, 2025 | 10,300.00 | 10,450.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.49% | 45,700 |
| Dec 25, 2025 | 10,300.00 | 10,550.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 330,662 |
| Dec 24, 2025 | 10,450.00 | 10,500.00 | 9,990.00 | 10,300.00 | 10,300.00 | -0.96% | 150,701 |
| Dec 23, 2025 | 10,000.00 | 10,500.00 | 9,900.00 | 10,400.00 | 10,400.00 | 4.52% | 372,700 |
| Dec 22, 2025 | 10,000.00 | 10,300.00 | 9,950.00 | 9,950.00 | 9,950.00 | -2.45% | 1,070,617 |
| Dec 19, 2025 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 52,600 |
| Dec 18, 2025 | 10,150.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 132,000 |
| Dec 17, 2025 | 10,200.00 | 10,300.00 | 9,960.00 | 10,200.00 | 10,200.00 | -0.97% | 112,600 |
| Dec 16, 2025 | 9,800.00 | 10,300.00 | 9,510.00 | 10,300.00 | 10,300.00 | 3.00% | 181,700 |
| Dec 15, 2025 | 9,900.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 1.01% | 126,300 |
| Dec 12, 2025 | 10,300.00 | 10,350.00 | 9,900.00 | 9,900.00 | 9,900.00 | -4.35% | 213,200 |
| Dec 11, 2025 | 10,250.00 | 10,400.00 | 9,950.00 | 10,350.00 | 10,350.00 | 0.49% | 253,532 |
| Dec 10, 2025 | 10,000.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 3.00% | 254,169 |
| Dec 9, 2025 | 9,910.00 | 10,150.00 | 9,800.00 | 10,000.00 | 10,000.00 | - | 181,502 |
| Dec 8, 2025 | 10,000.00 | 10,300.00 | 9,980.00 | 10,000.00 | 10,000.00 | -2.91% | 55,503 |
| Dec 5, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.96% | 184,055 |
| Dec 4, 2025 | 10,300.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | - | 156,412 |
| Dec 3, 2025 | 10,600.00 | 10,600.00 | 10,000.00 | 10,400.00 | 10,400.00 | -0.95% | 258,400 |
| Dec 2, 2025 | 10,650.00 | 10,650.00 | 10,000.00 | 10,500.00 | 10,500.00 | -1.87% | 822,800 |
| Dec 1, 2025 | 10,700.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | -1.83% | 46,351 |
| Nov 28, 2025 | 10,700.00 | 10,900.00 | 10,100.00 | 10,900.00 | 10,900.00 | 1.87% | 1,500,700 |
| Nov 27, 2025 | 10,900.00 | 10,900.00 | 10,450.00 | 10,700.00 | 10,700.00 | -2.73% | 225,551 |
| Nov 26, 2025 | 11,000.00 | 11,100.00 | 10,650.00 | 11,000.00 | 11,000.00 | - | 123,700 |
| Nov 25, 2025 | 10,800.00 | 11,200.00 | 10,550.00 | 11,000.00 | 11,000.00 | 1.85% | 1,120,100 |
| Nov 24, 2025 | 10,800.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | - | 91,800 |
| Nov 21, 2025 | 10,600.00 | 10,900.00 | 10,400.00 | 10,800.00 | 10,800.00 | - | 77,700 |
| Nov 20, 2025 | 10,800.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | - | 39,200 |
| Nov 19, 2025 | 10,900.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | -1.82% | 1,159,500 |
| Nov 18, 2025 | 11,350.00 | 11,400.00 | 10,800.00 | 11,000.00 | 11,000.00 | -1.79% | 1,261,400 |
| Nov 17, 2025 | 11,050.00 | 11,450.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 1,643,400 |
| Nov 14, 2025 | 11,100.00 | 11,450.00 | 10,900.00 | 11,200.00 | 11,200.00 | 0.90% | 1,525,900 |
| Nov 13, 2025 | 10,800.00 | 11,400.00 | 10,800.00 | 11,100.00 | 11,100.00 | 0.45% | 1,112,551 |
| Nov 12, 2025 | 10,500.00 | 11,100.00 | 10,400.00 | 11,050.00 | 11,050.00 | 3.76% | 1,508,901 |
| Nov 11, 2025 | 10,600.00 | 10,900.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 1,154,472 |
| Nov 10, 2025 | 10,750.00 | 10,750.00 | 10,400.00 | 10,650.00 | 10,650.00 | 1.91% | 2,399,202 |
| Nov 7, 2025 | 10,750.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,450.00 | -3.24% | 308,600 |
| Nov 6, 2025 | 10,650.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.89% | 8,300 |
| Nov 5, 2025 | 10,550.00 | 10,900.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 28,100 |
| Nov 4, 2025 | 10,650.00 | 10,950.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.48% | 54,303 |
| Nov 3, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.67% | 56,607 |
| Oct 31, 2025 | 11,200.00 | 11,250.00 | 10,800.00 | 10,900.00 | 10,900.00 | -3.54% | 268,211 |
| Oct 30, 2025 | 11,500.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.88% | 82,325 |
| Oct 29, 2025 | 11,500.00 | 11,550.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.87% | 204,500 |
| Oct 28, 2025 | 11,700.00 | 11,700.00 | 11,000.00 | 11,500.00 | 11,500.00 | 0.88% | 71,600 |
| Oct 27, 2025 | 11,000.00 | 11,500.00 | 10,900.00 | 11,400.00 | 11,400.00 | 3.64% | 63,500 |
| Oct 24, 2025 | 11,050.00 | 11,200.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 62,600 |
| Oct 23, 2025 | 11,000.00 | 11,200.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.92% | 28,900 |
| Oct 22, 2025 | 10,700.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 0.93% | 19,900 |
| Oct 21, 2025 | 10,550.00 | 10,900.00 | 10,400.00 | 10,800.00 | 10,800.00 | -0.92% | 38,600 |
| Oct 20, 2025 | 10,650.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 67,200 |
| Oct 17, 2025 | 10,500.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 130,900 |
| Oct 16, 2025 | 10,800.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | -0.91% | 56,900 |
| Oct 15, 2025 | 11,700.00 | 11,900.00 | 11,000.00 | 11,000.00 | 11,000.00 | -5.98% | 754,613 |
| Oct 14, 2025 | 11,900.00 | 12,400.00 | 11,300.00 | 11,700.00 | 11,700.00 | -1.27% | 360,710 |
| Oct 13, 2025 | 11,100.00 | 11,850.00 | 11,100.00 | 11,850.00 | 11,850.00 | 6.76% | 698,810 |
| Oct 10, 2025 | 10,650.00 | 11,300.00 | 10,550.00 | 11,100.00 | 11,100.00 | 4.23% | 2,364,413 |
| Oct 9, 2025 | 11,100.00 | 11,100.00 | 10,600.00 | 10,650.00 | 10,650.00 | -3.18% | 46,502 |