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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |