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)
09/03/2022
22.01
 262,900 22.01 22.09 21.88 0 2,800 -0.1
08/03/2022
22.01
 266,600 21.96 22.18 21.96 0 1,900 -0.1
07/03/2022
21.96
 290,800 21.83 22.05 21.75 0 0 0
04/03/2022
21.83
 267,000 22.09 22.09 21.79 0 6,600 -0.3
03/03/2022
22.09
 281,000 21.83 22.27 21.70 0 4,200 -0.2
02/03/2022
21.83
 302,900 22.18 22.18 21.66 0 7,500 -0.4
01/03/2022
22.18
 271,200 22.01 22.35 21.92 0 300 -0.0
28/02/2022
22.01
 311,300 22.48 22.48 21.88 100 20,100 -1.0
25/02/2022
22.48
 271,400 22.40 22.70 22.22 0 0 0
24/02/2022
22.40
 310,500 22.70 22.83 22.22 0 7,600 -0.4
23/02/2022
22.70
 329,700 22.18 22.87 22.22 100 0 0.0
22/02/2022
22.18
 354,000 21.83 22.35 21.79 2,500 0 0.1
21/02/2022
21.83
 311,500 22.01 22.14 21.75 600 0 0.0
18/02/2022
22.01
 357,100 22.35 22.48 21.83 7,900 600 0.4
17/02/2022
22.35
 421,200 21.92 22.57 21.92 7,300 0 0.4
16/02/2022
21.92
 372,600 21.23 22.18 21.27 24,600 0 1.2
15/02/2022
21.23
 427,600 20.71 21.44 20.62 48,000 0 2.3
14/02/2022
20.71
 387,200 20.28 21.01 20.06 24,100 900 1.1
11/02/2022
20.28
 353,700 20.62 20.73 20.15 0 100 -0.0
10/02/2022
20.62
 356,900 21.05 21.36 20.53 0 5,000 -0.2
09/02/2022
21.05
 372,700 20.79 21.44 20.88 19,400 0 0.9
08/02/2022
20.79
 409,900 20.28 21.01 20.28 15,700 0 0.8
07/02/2022
20.28
 369,200 19.80 20.45 19.93 20,600 0 1.0
28/01/2022
19.80
 390,700 19.28 20.02 19.45 21,300 0 1.0
27/01/2022
19.28
 301,500 19.58 19.80 19.15 6,000 4,600 0.1
26/01/2022
19.58
 373,000 19.06 19.76 19.15 12,400 0 0.5
25/01/2022
19.06
 440,700 18.63 19.32 18.37 37,300 0 1.6
24/01/2022
18.63
 313,200 18.89 19.32 18.54 6,000 1,200 0.2
21/01/2022
18.89
 467,000 18.24 19.11 18.41 35,700 0 1.6
20/01/2022
18.24
 357,400 17.33 18.33 17.50 39,600 0 1.6
19/01/2022
17.33
 235,800 17.11 17.33 16.90 500 0 0.0
18/01/2022
17.11
 438,500 16.87 17.29 16.44 0 12,400 -0.5
17/01/2022
16.87
 110,600 17.00 17.00 16.81 0 15,000 -0.6
14/01/2022
17.00
 198,700 17.11 17.16 16.98 0 200 -0.0
13/01/2022
17.11
 218,400 17.16 17.24 17.03 0 16,400 -0.6
12/01/2022
17.16
 362,800 17.33 17.33 16.27 0 5,900 -0.2
11/01/2022
17.33
 279,100 17.55 17.55 16.87 1,300 18,000 -0.7
10/01/2022
17.55
 397,500 17.46 17.81 17.46 0 13,400 -0.5
07/01/2022
17.46
 345,100 17.48 17.63 17.37 0 14,100 -0.6
06/01/2022
17.48
 228,900 17.44 17.59 17.42 0 600 -0.0
05/01/2022
17.44
 185,600 17.42 17.48 17.33 0 2,500 -0.1
04/01/2022
17.42
 199,100 17.37 17.46 17.33 0 300 -0.0
31/12/2021
17.37
 186,200 17.52 17.59 17.37 0 7,600 -0.3
30/12/2021
17.52
 215,400 17.63 17.70 17.46 0 3,800 -0.2
29/12/2021
17.63
 225,400 17.68 17.81 17.55 0 2,800 -0.1
28/12/2021
17.68
 227,100 17.55 17.72 17.55 0 0 0
27/12/2021
17.55
 211,600 17.46 17.63 17.46 200 0 0.0
24/12/2021
17.46
 229,400 17.50 17.63 17.42 0 0 0
23/12/2021
17.50
 207,200 17.42 17.55 17.42 0 0 0
22/12/2021
17.42
 239,900 17.59 17.76 17.42 3,500 0 0.1
21/12/2021
17.59
 236,200 17.50 17.68 17.42 0 0 0
20/12/2021
17.50
 216,100 17.76 17.81 17.42 0 16,300 -0.7
17/12/2021
17.76
 253,700 17.91 18.02 17.72 4,200 0 0.2
16/12/2021
17.91
 218,900 17.85 17.98 17.68 0 3,400 -0.1
15/12/2021
17.85
 241,700 17.94 18.11 17.76 0 0 0
14/12/2021
17.94
 252,700 18.28 18.39 17.81 2,400 5,700 -0.1
13/12/2021
18.28
 253,000 18.15 18.33 18.02 5,200 0 0.2
10/12/2021
18.15
 267,400 18.20 18.28 17.98 2,300 0 0.1
09/12/2021
18.20
 341,700 17.50 18.41 17.46 14,500 0 0.6
08/12/2021
17.50
 251,600 17.46 17.57 17.37 0 0 0
07/12/2021
17.46
 214,200 17.24 17.48 17.24 0 100 -0.0
06/12/2021
17.24
 233,000 17.11 17.42 17.07 0 600 -0.0
03/12/2021
17.11
 235,700 17.24 17.42 17.03 0 19,800 -0.8
02/12/2021
17.24
 221,000 17.42 17.50 17.24 0 8,100 -0.3
01/12/2021
17.42
 231,100 17.50 17.68 17.33 0 13,300 -0.5
30/11/2021
17.50
 269,400 17.63 17.81 17.46 1,500 6,200 -0.2
29/11/2021
17.63
 308,100 17.29 17.78 16.98 1,700 0 0
26/11/2021
17.29
 263,000 17.33 17.52 17.29 1,500 0 0.1
25/11/2021
17.33
 278,600 17.11 17.42 17.11 10,100 4,200 0.2
24/11/2021
17.11
 256,100 17.07 17.20 16.98 0 0 0
23/11/2021
17.07
 238,300 16.98 17.11 16.90 0 7,200 -0.3
22/11/2021
16.98
 220,400 17.16 17.16 16.68 0 13,600 -0.5
19/11/2021
17.16
 251,900 17.55 17.63 17.03 0 24,300 -1.0
18/11/2021
17.55
 267,500 17.91 17.91 17.33 0 0 0
17/11/2021
17.91
 261,400 17.72 17.98 17.76 0 0 0
16/11/2021
17.72
 282,000 17.55 17.76 17.37 0 0 0
15/11/2021
17.55
 265,100 17.81 17.81 17.37 0 0 0
12/11/2021
17.81
 299,200 17.46 17.83 17.42 20,600 0 0.8
11/11/2021
17.46
 290,000 17.76 17.76 17.42 900 0 0.0
10/11/2021
17.76
 307,700 18.02 18.09 17.72 5,700 0 0.2
09/11/2021
18.02
 359,700 17.42 18.33 17.81 13,500 0 0.6
08/11/2021
17.42
 368,100 16.90 17.52 16.90 18,300 0 0.7
05/11/2021
16.90
 268,200 16.77 16.94 16.68 0 7,000 -0.3
04/11/2021
16.77
 228,000 17.16 17.16 16.68 0 11,700 -0.4
03/11/2021
17.16
 262,800 17.03 17.29 17.07 100 13,500 -0.5
02/11/2021
17.03
 222,100 17.50 17.50 16.98 0 2,700 -0.1
01/11/2021
17.50
 245,100 17.89 17.89 17.42 0 0 0
29/10/2021
17.89
 278,000 17.76 17.94 17.72 0 0 0
28/10/2021
17.76
 296,700 17.63 17.81 17.68 0 0 0
27/10/2021
17.63
 285,900 17.55 17.68 17.55 0 0 0
26/10/2021
17.55
 326,300 17.42 17.59 17.44 0 0 0
25/10/2021
17.42
 262,600 17.29 17.46 17.31 0 0 0
22/10/2021
17.29
 284,000 17.11 17.37 17.16 0 700 -0.0
21/10/2021
17.11
 243,700 17.00 17.20 16.90 0 1,100 -0.0
20/10/2021
17.00
 269,500 16.98 17.11 16.90 2,100 2,000 0.0
19/10/2021
16.98
 228,600 17.16 17.20 16.94 0 12,200 -0.5
18/10/2021
17.16
 257,100 17.24 17.33 17.16 100 0 0.0
15/10/2021
17.24
 296,100 17.07 17.24 17.03 0 100 -0.0
14/10/2021
17.07
 249,700 17.11 17.18 17.07 0 0 0
13/10/2021
17.11
 255,400 17.07 17.13 16.94 0 3,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |