CTCP Địa ốc First Real (fir)

5.23
0.07
(1.36%)
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
(2026-03-30) 		0.16 3.20% 5,151,900 -33,700 -0.2
4.97
5.29
5.23
2 tháng
(2026-03-02) 		-0.62 -10.73% 13,043,300 31,400 0.1
4.84
5.78
5.23
3 tháng
(2026-01-29) 		-1.99 -27.83% 16,885,300 9,600 -0.0
4.84
7.16
5.23
6 tháng
(2025-10-31) 		-2.43 -32.02% 34,027,800 34,800 0.2
4.84
8.27
5.23
12 tháng
(2025-05-05) 		-3.09 -37.49% 97,327,500 28,500 -0.0
4.84
9.50
5.23
24 tháng
(2024-05-09) 		-1.06 -17.02% 199,142,400 -1,226,564 -9.1
4
9.50
5.23
36 tháng
(2023-05-15) 		-25.90 -83.39% 417,705,300 -2,071,607 -27.5
4
31.52
5.23
60 tháng
(2021-05-25) 		-8.57 -62.43% 548,972,200 -2,245,510 -34.2
4
33.18
5.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |