CTCP Địa ốc First Real (fir)

5.08
-0.03
(-0.59%)
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
(2026-05-13) 		-0.38 -6.92% 6,608,200 17,800 0
5.03
5.57
5.08
2 tháng
(2026-04-13) 		-0.04 -0.78% 13,859,600 52,100 0
5.03
5.90
5.08
3 tháng
(2026-03-16) 		-0.38 -6.92% 17,553,700 78,200 0.1
4.97
5.90
5.08
6 tháng
(2025-12-15) 		-2.79 -35.32% 35,351,200 71,200 0.0
4.84
8.20
5.08
12 tháng
(2025-06-17) 		-3.34 -39.56% 92,380,100 74,400 0.0
4.84
9.50
5.08
24 tháng
(2024-06-24) 		-1.39 -21.38% 182,392,500 -699,664 -5.2
4
9.50
5.08
36 tháng
(2023-06-28) 		-22.62 -81.57% 419,872,500 -1,894,307 -22.7
4
29.27
5.08
60 tháng
(2021-07-08) 		-9.97 -66.11% 553,885,100 -2,222,210 -35.3
4
33.18
5.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
29.04
 287,400 28.41 29.23 28.54 9,600 0 0.4
27/10/2022
28.41
 311,500 27.78 28.66 27.90 9,700 0 0.4
26/10/2022
27.78
 275,900 27.90 28.22 27.40 0 13,300 -0.6
25/10/2022
27.90
 364,800 27.34 28.16 26.89 15,900 0 0.7
24/10/2022
27.34
 321,000 27.53 27.84 27.15 0 1,900 -0.1
21/10/2022
27.53
 349,700 28.41 28.57 27.40 0 18,800 -0.8
20/10/2022
28.41
 330,000 28.28 28.54 27.97 0 18,000 -0.8
19/10/2022
28.28
 246,400 28.41 28.66 28.09 2,400 1,200 0.1
18/10/2022
28.41
 315,000 28.03 28.66 28.03 0 3,900 -0.2
17/10/2022
28.03
 248,800 27.90 28.16 27.46 0 9,500 -0.4
14/10/2022
27.90
 248,100 28.03 28.47 27.90 0 1,200 -0.1
13/10/2022
28.03
 273,300 27.65 28.16 27.65 1,200 4,900 -0.2
12/10/2022
27.65
 227,700 27.46 27.90 27.34 0 1,200 -0.1
11/10/2022
27.46
 257,600 28.28 28.54 27.46 1,800 0 0.1
10/10/2022
28.28
 313,400 27.71 28.47 27.46 11,900 8,800 0.1
07/10/2022
27.71
 265,600 28.54 28.54 27.46 0 2,800 -0.1
06/10/2022
28.54
 295,200 29.55 29.55 28.35 4,001 22,000 -0.8
05/10/2022
29.55
 300,200 28.98 29.67 29.04 18,800 0 0.9
04/10/2022
28.98
 383,400 28.85 29.48 28.54 7,800 4,600 0.1
03/10/2022
28.85
 259,400 29.99 29.99 28.85 200 4,200 -0.2
30/09/2022
29.99
 359,600 29.48 30.18 29.36 7,900 0 0.4
29/09/2022
29.48
 305,000 29.04 29.61 29.17 3,200 0 0.1
28/09/2022
29.04
 290,000 28.85 29.29 28.72 200 0 0.0
27/09/2022
28.85
 281,200 28.60 29.17 28.41 0 0 0.8
26/09/2022
28.60
 254,100 29.42 29.42 28.41 0 0 0.8
23/09/2022
29.42
 264,700 28.95 29.58 28.91 16,300 0 0.8
22/09/2022
28.95
 278,200 28.54 28.95 28.47 1,900 0 0.1
21/09/2022
28.54
 267,200 28.41 28.66 28.22 2,800 600 0.1
20/09/2022
28.41
 283,800 28.28 28.57 28.22 2,200 0 0.1
19/09/2022
28.28
 292,600 28.03 28.47 27.84 0 0 -0.0
16/09/2022
28.03
 285,300 27.65 28.22 27.59 0 100 -0.0
15/09/2022
27.65
 231,400 27.46 27.90 27.46 0 800 0.2
14/09/2022
27.46
 258,400 27.84 27.90 27.46 0 0 0.2
13/09/2022
27.84
 261,700 27.65 28.09 27.71 5,800 0 0.2
12/09/2022
27.65
 277,800 27.15 27.78 27.21 3,600 53 -0.1
09/09/2022
27.15
 221,100 26.99 27.27 26.99 0 1,600 -0.1
08/09/2022
26.99
 242,600 26.89 27.11 26.89 0 4,100 -0.2
07/09/2022
26.89
 292,800 27.27 27.65 26.89 6,400 0 0.3
06/09/2022
27.27
 275,100 27.15 27.37 26.96 12,300 0 0.5
05/09/2022
27.15
 228,400 27.02 27.34 26.83 0 0 -0.4
31/08/2022
27.02
 245,500 27.34 27.59 27.02 0 1,500 -0.1
30/08/2022
27.34
 276,900 27.15 27.53 27.08 0 2,400 -0.1
29/08/2022
27.15
 240,900 27.78 27.78 27.02 0 10,200 -0.4
26/08/2022
27.78
 250,100 28.16 28.47 27.78 8,600 0 0.4
25/08/2022
28.16
 273,000 27.65 28.28 27.71 13,100 0 0.6
24/08/2022
27.65
 273,000 27.27 27.90 27.27 19,900 0 0.9
23/08/2022
27.27
 299,200 26.96 27.53 26.96 1,100 100 0.0
22/08/2022
26.96
 325,100 27.46 27.46 26.83 0 29,800 -1.3
19/08/2022
27.46
 254,100 27.65 27.84 27.34 0 600 -0.0
18/08/2022
27.65
 302,900 27.34 27.84 27.21 8,000 0 0.4
17/08/2022
27.34
 281,300 26.96 27.53 26.96 0 0 -0.0
16/08/2022
26.96
 290,700 26.89 27.27 26.64 0 500 -0.0
15/08/2022
26.89
 357,400 27.40 27.65 26.70 0 16,700 -0.7
12/08/2022
27.40
 290,300 27.78 27.78 26.96 0 19,100 -0.8
11/08/2022
27.78
 295,700 28.09 28.41 27.78 2,400 4,700 -0.1
10/08/2022
28.09
 316,200 27.97 28.35 27.78 9,600 1,100 0.4
09/08/2022
27.97
 324,200 27.71 28.16 27.71 13,200 0 0.6
08/08/2022
27.71
 275,500 27.53 27.97 27.21 7,600 1,600 0.3
05/08/2022
27.53
 292,800 27.90 27.90 27.34 0 10,200 -0.4
04/08/2022
27.90
 278,900 27.78 28.16 27.65 0 5,300 -0.2
03/08/2022
27.78
 278,800 28.41 28.41 27.65 0 14,000 -0.6
02/08/2022
28.41
 306,400 28.54 28.91 28.41 12,900 0 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |