CTCP Địa ốc First Real (fir)

7.99
-0.16
(-1.96%)
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
(2025-11-05) 		0.64 8.52% 7,127,800 28,800 0.2
7.15
8.27
7.99
2 tháng
(2025-10-06) 		0.30 3.82% 11,868,100 34,500 0.2
7.15
8.27
7.99
3 tháng
(2025-09-08) 		-0.51 -5.89% 17,438,700 -178,700 -1.5
7.15
8.66
7.99
6 tháng
(2025-06-09) 		-0.24 -2.87% 58,638,800 19,100 0.1
7.15
9.50
7.99
12 tháng
(2024-12-10) 		2.69 49.17% 105,099,700 -45,251 -0.5
5.05
9.50
7.99
24 tháng
(2023-12-18) 		-10.17 -55.51% 315,459,300 -1,775,107 -17.2
4
18.32
7.99
36 tháng
(2022-12-21) 		-21.33 -72.36% 414,921,700 -2,228,657 -33.0
4
33.18
7.99
60 tháng
(2020-12-31) 		-3.46 -29.80% 536,161,270 -2,138,930 -30.6
4
33.18
7.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
17.07
 243,500 16.92 17.09 16.90 0 6,300 -0.2
11/10/2021
16.92
 256,500 16.90 16.98 16.85 0 2,400 0
08/10/2021
16.90
 240,700 16.87 16.98 16.85 0 200 -0.0
07/10/2021
16.87
 251,400 16.79 16.94 16.81 0 200 -0.0
06/10/2021
16.79
 272,400 16.64 16.85 16.72 0 1,000 -0.0
05/10/2021
16.64
 278,200 16.46 16.64 16.46 0 2,400 -0.1
04/10/2021
16.46
 229,400 16.51 16.61 16.42 0 8,300 -0.3
01/10/2021
16.51
 255,600 16.64 16.68 16.46 0 4,400 -0.2
30/09/2021
16.64
 273,100 16.59 16.72 16.59 0 0 0
29/09/2021
16.59
 266,000 16.46 16.66 16.40 0 2,300 -0.1
28/09/2021
16.46
 295,200 16.29 16.46 16.29 0 500 -0.0
27/09/2021
16.29
 255,000 16.68 16.68 16.20 0 33,400 -1.3
24/09/2021
16.68
 298,800 16.72 16.83 16.66 0 0 0
23/09/2021
16.72
 280,100 16.61 16.81 16.64 600 0 0.0
22/09/2021
16.61
 304,500 16.46 16.68 16.42 5,900 0 0.2
21/09/2021
16.46
 288,900 16.81 16.81 16.29 0 29,500 -1.1
20/09/2021
16.81
 318,300 16.72 16.94 16.72 0 0 0
17/09/2021
16.72
 338,200 16.59 16.79 16.59 0 0 0
16/09/2021
16.59
 295,700 16.70 16.90 16.59 0 0 0
15/09/2021
16.70
 311,700 16.98 17.05 16.64 0 200 -0.0
14/09/2021
16.98
 342,500 16.81 17.03 16.85 900 0 0.0
13/09/2021
16.81
 343,300 16.55 16.87 16.59 0 0 0
10/09/2021
16.55
 317,900 16.42 16.59 16.42 0 0 0
09/09/2021
16.42
 349,400 16.22 16.46 16.22 8,800 0 0.3
08/09/2021
16.22
 309,500 16.12 16.27 15.94 0 12,400 -0.5
07/09/2021
16.12
 314,100 16.72 16.77 16.07 0 12,700 -0.5
06/09/2021
16.72
 343,100 16.51 16.79 16.55 6,700 0 0.3
01/09/2021
16.51
 369,800 16.25 16.59 16.25 33,700 0 1.3
31/08/2021
16.25
 404,900 15.99 16.29 16.03 23,700 0 0.9
30/08/2021
15.99
 375,600 15.73 16.07 15.77 34,000 0 1.3
27/08/2021
15.73
 362,200 15.51 15.86 15.47 25,200 0 0.9
26/08/2021
15.51
 306,800 15.42 15.64 15.47 16,500 0 0.6
25/08/2021
15.42
 327,900 15.25 15.49 15.25 11,400 0 0.4
24/08/2021
15.25
 316,900 15.16 15.27 15.08 0 3,700 -0.1
23/08/2021
15.16
 297,400 15.64 15.68 15.08 0 11,200 -0.4
20/08/2021
15.64
 350,900 15.99 16.12 15.47 3,900 11,000 -0.3
19/08/2021
15.99
 438,500 15.73 16.07 15.68 34,200 0 1.3
18/08/2021
15.73
 353,300 15.81 15.81 15.47 14,500 0 0.5
17/08/2021
15.81
 374,900 16.03 16.14 15.68 15,500 0 0.6
16/08/2021
16.03
 382,100 15.81 16.03 15.55 5,500 0 0.2
13/08/2021
15.81
 429,800 15.51 15.81 15.42 20,500 0 0.7
12/08/2021
15.51
 340,000 15.25 15.55 15.16 25,600 0 0.9
11/08/2021
15.25
 290,800 15.12 15.34 14.99 2,800 0 0.1
10/08/2021
15.12
 248,700 15.42 15.55 15.03 0 11,800 -0.4
09/08/2021
15.42
 163,600 15.55 15.57 15.42 0 0 0
06/08/2021
15.55
 180,100 15.42 15.60 15.42 0 0 0
05/08/2021
15.42
 186,600 15.38 15.49 15.29 0 0 0
04/08/2021
15.38
 179,400 15.57 15.64 15.38 0 0 0
03/08/2021
15.57
 153,300 15.47 15.60 15.42 0 0 0
02/08/2021
15.47
 181,600 15.55 15.68 15.42 0 0 0
30/07/2021
15.55
 201,700 15.42 15.64 15.47 0 0 0
29/07/2021
15.42
 192,200 15.29 15.42 15.29 600 0 0.0
28/07/2021
15.29
 178,300 15.42 15.47 15.29 6,500 0 0.2
27/07/2021
15.42
 249,100 15.16 15.51 15.21 0 0 0
26/07/2021
15.16
 207,900 14.99 15.16 14.86 0 0 0
23/07/2021
14.99
 199,500 14.77 15.08 14.86 1,700 0 0.1
22/07/2021
14.77
 240,800 14.17 14.86 14.08 9,600 0 0.3
21/07/2021
14.17
 166,800 14.04 14.21 14.04 0 0 0
20/07/2021
14.04
 192,600 13.73 14.04 13.73 7,200 3,700 0.1
19/07/2021
13.73
 142,800 14.43 14.43 13.43 0 11,300 -0.4
16/07/2021
14.43
 166,900 14.38 14.47 14.38 200 0 0.0
15/07/2021
14.38
 196,600 14.30 14.43 13.95 7,800 700 0.2
14/07/2021
14.30
 172,500 14.73 14.82 14.30 0 6,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |