Royal Manufacture and Investment JSC (HOSE:RYG)
Vietnam
· Delayed Price · Currency is VND 10,400
-100 (-0.95%)
At close: Dec 3, 2025
HOSE:RYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 11,250.00 | 11,250.00 | 10,650.00 | 11,000.00 | 11,000.00 | -2.22% | 174,820 |
| Oct 7, 2025 | 11,800.00 | 11,800.00 | 11,050.00 | 11,250.00 | 11,250.00 | -4.66% | 72,800 |
| Oct 6, 2025 | 11,850.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 16,600 |
| Oct 3, 2025 | 11,900.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,850.00 | -0.84% | 34,200 |
| Oct 2, 2025 | 11,850.00 | 12,000.00 | 11,750.00 | 11,950.00 | 11,950.00 | - | 51,400 |
| Oct 1, 2025 | 12,050.00 | 12,100.00 | 11,700.00 | 11,950.00 | 11,950.00 | -0.42% | 29,800 |
| Sep 30, 2025 | 12,200.00 | 12,300.00 | 11,800.00 | 12,000.00 | 12,000.00 | -1.64% | 92,400 |
| Sep 29, 2025 | 12,200.00 | 12,400.00 | 11,900.00 | 12,200.00 | 12,200.00 | -0.81% | 66,320 |
| Sep 26, 2025 | 12,050.00 | 12,350.00 | 11,900.00 | 12,300.00 | 12,300.00 | -0.40% | 197,600 |
| Sep 25, 2025 | 12,300.00 | 12,800.00 | 12,100.00 | 12,350.00 | 12,350.00 | -0.40% | 292,900 |
| Sep 24, 2025 | 12,400.00 | 12,550.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 46,203 |
| Sep 23, 2025 | 12,300.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | 0.40% | 102,201 |
| Sep 22, 2025 | 12,600.00 | 12,600.00 | 12,000.00 | 12,350.00 | 12,350.00 | -1.98% | 69,861 |
| Sep 19, 2025 | 12,500.00 | 12,700.00 | 12,300.00 | 12,600.00 | 12,600.00 | 0.80% | 167,703 |
| Sep 18, 2025 | 12,300.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 1.21% | 81,700 |
| Sep 17, 2025 | 12,350.00 | 12,350.00 | 12,150.00 | 12,350.00 | 12,350.00 | -1.20% | 52,403 |
| Sep 16, 2025 | 12,700.00 | 12,900.00 | 12,200.00 | 12,500.00 | 12,500.00 | -0.79% | 312,500 |
| Sep 15, 2025 | 13,000.00 | 13,000.00 | 12,300.00 | 12,600.00 | 12,600.00 | -3.08% | 132,982 |
| Sep 12, 2025 | 13,750.00 | 13,750.00 | 12,750.00 | 13,000.00 | 13,000.00 | -5.11% | 1,087,830 |
| Sep 11, 2025 | 14,400.00 | 14,500.00 | 13,300.00 | 13,700.00 | 13,700.00 | -4.20% | 729,500 |
| Sep 10, 2025 | 13,800.00 | 14,500.00 | 13,700.00 | 14,300.00 | 14,300.00 | 4.38% | 1,091,760 |
| Sep 9, 2025 | 13,200.00 | 13,700.00 | 12,800.00 | 13,700.00 | 13,700.00 | 3.79% | 634,921 |
| Sep 8, 2025 | 13,200.00 | 13,400.00 | 12,900.00 | 13,200.00 | 13,200.00 | 0.76% | 87,645 |
| Sep 5, 2025 | 13,300.00 | 13,400.00 | 12,800.00 | 13,100.00 | 13,100.00 | -0.76% | 1,163,200 |
| Sep 4, 2025 | 13,600.00 | 13,700.00 | 12,700.00 | 13,200.00 | 13,200.00 | -2.22% | 263,000 |
| Sep 3, 2025 | 14,600.00 | 14,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | -4.93% | 2,824,635 |
| Aug 29, 2025 | 13,700.00 | 14,200.00 | 13,300.00 | 14,200.00 | 14,200.00 | 6.77% | 1,152,005 |
| Aug 28, 2025 | 12,450.00 | 13,300.00 | 12,450.00 | 13,300.00 | 13,300.00 | 6.83% | 921,135 |
| Aug 27, 2025 | 12,300.00 | 12,550.00 | 12,250.00 | 12,450.00 | 12,450.00 | 1.22% | 127,600 |
| Aug 26, 2025 | 12,250.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.82% | 91,000 |
| Aug 25, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.40% | 76,400 |
| Aug 22, 2025 | 12,300.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | - | 44,800 |
| Aug 21, 2025 | 12,400.00 | 12,650.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 128,200 |
| Aug 20, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 78,300 |
| Aug 19, 2025 | 12,050.00 | 12,700.00 | 12,050.00 | 12,500.00 | 12,500.00 | 4.17% | 374,800 |
| Aug 18, 2025 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 96,100 |
| Aug 15, 2025 | 11,950.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | - | 74,501 |
| Aug 14, 2025 | 12,050.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 116,451 |
| Aug 13, 2025 | 12,050.00 | 12,200.00 | 11,850.00 | 12,000.00 | 12,000.00 | - | 142,900 |
| Aug 12, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,023,000 |
| Aug 11, 2025 | 12,000.00 | 12,050.00 | 11,850.00 | 12,000.00 | 12,000.00 | - | 48,600 |
| Aug 8, 2025 | 12,000.00 | 12,050.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.42% | 58,100 |
| Aug 7, 2025 | 12,000.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.42% | 41,600 |
| Aug 6, 2025 | 12,000.00 | 12,100.00 | 11,700.00 | 12,000.00 | 12,000.00 | -0.41% | 48,900 |
| Aug 5, 2025 | 12,100.00 | 12,150.00 | 11,700.00 | 12,050.00 | 12,050.00 | -0.41% | 61,700 |
| Aug 4, 2025 | 12,000.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 57,501 |
| Aug 1, 2025 | 12,000.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 68,500 |
| Jul 31, 2025 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 27,100 |
| Jul 30, 2025 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 12,000.00 | 0.42% | 800 |
| Jul 29, 2025 | 11,950.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.42% | 41,400 |
| Jul 28, 2025 | 12,000.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 41,300 |
| Jul 25, 2025 | 12,000.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.41% | 41,200 |
| Jul 24, 2025 | 12,000.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 0.42% | 74,800 |
| Jul 23, 2025 | 12,200.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.04% | 44,200 |
| Jul 22, 2025 | 11,900.00 | 12,350.00 | 11,900.00 | 12,250.00 | 12,250.00 | 2.94% | 55,101 |
| Jul 21, 2025 | 11,800.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 36,400 |
| Jul 18, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | - | 27,500 |
| Jul 17, 2025 | 11,900.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | - | 33,300 |