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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |