CTCP Địa ốc First Real (fir)

5.50
-0.10
(-1.79%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-1.25 -17.99% 8,896,800 -6,300 -0.0
4.84
6.95
5.60
2 tháng
(2026-01-12) 		-1.85 -24.50% 12,934,900 -16,300 -0.1
4.84
7.55
5.60
3 tháng
(2025-12-15) 		-2.20 -27.85% 17,628,000 -7,000 -0.1
4.84
8.20
5.60
6 tháng
(2025-09-15) 		-2.65 -31.74% 34,898,700 -307,800 -2.5
4.84
8.35
5.60
12 tháng
(2025-03-18) 		-1.79 -23.91% 104,460,200 -58,979 -0.6
4.84
9.50
5.60
24 tháng
(2024-03-25) 		-2.75 -32.51% 221,323,000 -1,171,764 -9.9
4
9.50
5.60
36 tháng
(2023-03-29) 		-25.97 -82% 417,743,700 -2,211,467 -32.5
4
33.18
5.60
60 tháng
(2021-04-08) 		-5.56 -49.40% 547,599,500 -2,193,610 -31.8
4
33.18
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
28.54
 422,800 28.09 28.72 27.78 31,700 0 1.4
29/07/2022
28.09
 319,600 28.60 28.60 27.71 0 13,900 -0.6
28/07/2022
28.60
 331,400 28.28 28.91 28.41 13,100 0 0.6
27/07/2022
28.28
 356,300 27.46 28.28 27.46 13,800 0 0.6
26/07/2022
27.46
 341,500 27.02 27.78 26.77 8,600 0 0.4
25/07/2022
27.02
 252,100 26.64 27.21 26.58 16,900 0 0.7
22/07/2022
26.64
 223,100 26.64 27.02 26.64 0 3,400 0.3
21/07/2022
26.64
 262,000 26.26 26.77 26.33 10,900 0 0.5
20/07/2022
26.26
 261,300 25.76 26.52 25.88 0 12,200 -0.5
19/07/2022
25.76
 232,100 26.52 26.70 25.76 0 20,100 -0.8
18/07/2022
26.52
 216,600 26.96 27.08 26.45 0 19,300 -0.8
15/07/2022
26.96
 222,500 27.15 27.34 26.77 0 13,300 -0.6
14/07/2022
27.15
 246,500 26.89 27.27 26.64 0 0 -0.1
13/07/2022
26.89
 212,700 26.83 27.18 26.77 0 1,800 -0.1
12/07/2022
26.83
 227,500 26.70 27.02 26.77 600 2,700 -0.1
11/07/2022
26.70
 227,500 26.64 26.89 26.45 0 2,300 -0.1
08/07/2022
26.64
 250,900 26.33 27.02 26.33 24,400 0 -0.1
07/07/2022
26.33
 248,500 26.26 26.52 25.88 0 0 -0.1
06/07/2022
26.26
 214,800 26.20 26.45 25.88 0 3,500 -0.1
05/07/2022
26.20
 212,600 26.64 26.83 26.14 0 18,800 -0.8
04/07/2022
26.64
 219,500 26.52 26.96 26.39 0 1,200 -0.1
01/07/2022
26.52
 217,400 26.64 26.64 26.14 0 17,900 -0.8
30/06/2022
26.64
 262,500 27.15 27.65 26.64 0 10,900 -0.5
29/06/2022
27.15
 249,200 27.34 27.53 26.96 0 5,000 -0.2
28/06/2022
27.34
 256,800 27.15 27.46 26.89 0 3,800 -0.2
27/06/2022
27.15
 241,100 26.89 27.34 26.83 0 0 0
24/06/2022
26.89
 302,100 26.33 27.21 26.70 0 22,100 -0.9
23/06/2022
26.33
 284,200 26.14 26.45 26.07 0 3,400 -0.1
22/06/2022
26.14
 240,800 25.88 26.33 26.01 0 0 -0.0
21/06/2022
25.88
 208,600 25.76 26.14 25.51 0 1,200 -0.0
20/06/2022
25.76
 233,200 25.57 25.95 25.51 700 0 0.0
17/06/2022
25.57
 200,100 25.51 25.69 25.13 400 9,300 -0.4
16/06/2022
25.51
 238,100 25.25 25.63 25.32 1,800 0 0.1
15/06/2022
25.25
 221,100 24.94 25.25 24.62 0 24,700 -1.0
14/06/2022
24.94
 230,300 24.81 25.13 24.37 0 10,500 -0.4
13/06/2022
24.81
 233,900 26.07 26.07 24.68 2,900 26,100 -0.9
10/06/2022
26.07
 291,200 27.02 27.02 26.07 0 20,400 -0.8
09/06/2022
27.02
 275,100 26.96 27.15 26.52 0 9,400 -0.4
08/06/2022
26.96
 333,300 26.58 27.34 26.52 7,600 0 0.3
07/06/2022
26.58
 287,600 27.15 27.15 26.26 0 0 0
06/06/2022
27.15
 292,600 28.03 28.03 27.02 1,700 33,500 -1.4
03/06/2022
28.03
 327,800 27.65 28.28 27.40 10,200 0 0.5
02/06/2022
27.65
 310,500 27.15 27.90 27.08 10,300 0 0.5
01/06/2022
27.15
 299,200 27.02 27.27 26.52 3,800 13,300 -0.4
31/05/2022
27.02
 278,600 26.83 27.21 26.29 0 13,200 -0.6
30/05/2022
26.83
 299,100 27.27 27.59 26.83 4,900 4,200 0.0
27/05/2022
27.27
 348,900 26.77 27.53 26.58 14,800 0 0.6
26/05/2022
26.77
 322,900 26.39 27.02 26.39 16,000 0 0.7
25/05/2022
26.39
 335,800 25.88 26.58 25.57 6,900 0 0.3
24/05/2022
25.88
 285,400 26.64 26.77 25.51 0 13,000 -0.5
23/05/2022
26.64
 303,100 26.96 27.15 26.58 100 10,000 -0.4
20/05/2022
26.96
 347,400 26.83 27.27 26.52 15,300 0 0.7
19/05/2022
26.83
 333,600 26.58 27.02 26.07 7,600 100 0.3
18/05/2022
26.58
 358,500 26.07 26.83 26.07 12,900 0 0.5
17/05/2022
26.07
 391,300 24.94 26.39 24.49 21,000 900 0.8
16/05/2022
24.94
 338,300 24.75 25.38 24.62 2,500 4,200 -0.1
13/05/2022
24.75
 291,500 25.63 25.63 24.62 0 29,700 -1.2
12/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14.999 (Volume + 15.00%, Ratio=0.15)
Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
12/05/2022
25.63
 406,900 24.56 26.26 25.51 12,300 48,700 -1.5
11/05/2022
24.56
 588,100 23.74 24.78 23.44 24,400 0 1.3
10/05/2022
23.74
 376,800 23.61 23.91 23.39 6,600 0 0.4
09/05/2022
23.61
 266,900 23.26 23.70 23.39 4,800 0 0.3
06/05/2022
23.26
 250,400 23.39 23.52 23.18 6,200 0 0.3
05/05/2022
23.39
 240,000 23.31 23.48 23.05 0 7,900 -0.4
04/05/2022
23.31
 201,300 23.83 23.83 23.22 0 8,600 -0.5
29/04/2022
23.83
 228,000 23.61 23.91 23.65 1,400 0 0.1
28/04/2022
23.61
 243,400 23.18 23.70 23.39 6,400 0 0.3
27/04/2022
23.18
 259,700 22.53 23.26 22.74 3,500 0 0.2
26/04/2022
22.53
 231,300 22.31 22.61 21.88 6,200 13,200 -0.4
25/04/2022
22.31
 208,600 23.00 23.18 22.31 0 21,200 -1.1
22/04/2022
23.00
 241,100 22.96 23.22 22.79 0 8,400 -0.4
21/04/2022
22.96
 241,800 22.96 23.18 22.57 0 3,700 -0.2
20/04/2022
22.96
 225,500 23.05 23.13 22.87 0 300 -0.0
19/04/2022
23.05
 250,300 23.22 23.35 22.96 0 8,500 -0.5
18/04/2022
23.22
 235,300 23.13 23.31 23.05 0 6,000 -0.3
15/04/2022
23.13
 249,200 23.09 23.26 22.96 0 3,300 -0.2
14/04/2022
23.09
 249,500 23.13 23.26 23.05 0 2,200 -0.1
13/04/2022
23.13
 248,600 23.00 23.22 23.00 0 0 0
12/04/2022
23.00
 238,300 22.92 23.09 22.83 0 10,500 -0.6
08/04/2022
22.92
 228,700 22.61 23.05 22.66 0 3,300 -0.2
07/04/2022
22.61
 258,600 23.09 23.26 22.61 0 12,000 -0.6
06/04/2022
23.09
 249,500 23.13 23.31 23.05 400 3,000 -0.1
05/04/2022
23.13
 270,400 23.05 23.26 22.92 0 0 0
04/04/2022
23.05
 254,300 22.66 23.18 22.66 0 0 0
01/04/2022
22.66
 291,600 22.53 22.79 22.53 0 0 0
31/03/2022
22.53
 246,300 22.57 22.74 22.40 0 14,200 -0.7
30/03/2022
22.57
 245,400 22.74 22.96 22.53 2,400 3,000 -0.0
29/03/2022
22.74
 259,900 22.61 22.83 22.40 3,100 3,700 -0.0
28/03/2022
22.61
 287,900 23.65 23.65 22.01 0 15,900 -0.8
25/03/2022
23.65
 263,000 23.61 23.70 23.39 0 5,500 -0.3
24/03/2022
23.61
 247,500 24.26 24.26 23.44 0 18,000 -1.0
23/03/2022
24.26
 272,100 23.96 24.39 23.91 0 400 -0.0
22/03/2022
23.96
 319,200 23.35 24.00 23.48 0 500 -0.0
21/03/2022
23.35
 258,700 23.18 23.44 22.96 0 0 0
18/03/2022
23.18
 270,500 23.48 23.48 23.05 0 13,900 -0.7
17/03/2022
23.48
 308,900 23.65 23.83 23.48 0 1,000 -0.1
16/03/2022
23.65
 297,900 23.22 23.83 23.26 0 0 0
15/03/2022
23.22
 362,500 22.35 23.26 22.53 100 0 0.0
14/03/2022
22.35
 341,800 22.01 22.53 22.01 0 2,500 -0.1
11/03/2022
22.01
 288,300 21.88 22.09 21.79 0 0 0
10/03/2022
21.88
 302,700 22.01 22.09 21.79 0 8,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |