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 |