Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/07/2021	14.73	214,400	14.73	15.16	14.43	800	1,000	-0.0
12/07/2021	14.73	232,000	15.16	15.38	14.10	0	0	0
09/07/2021	15.16	194,300	15.08	15.25	14.99	7,400	0	0.3
08/07/2021	15.08	225,200	15.14	15.34	14.60	0	500	0
07/07/2021	15.14	170,600	15.14	15.25	15.03	3,200	0	0.1
06/07/2021	15.14	184,800	15.10	15.60	15.12	200	0	0.0
05/07/2021	15.10	142,300	15.08	15.16	15.08	2,300	0	0.1
02/07/2021	15.08	221,100	14.90	15.08	14.95	11,700	0	0.4
01/07/2021	14.90	204,400	14.77	14.95	14.82	9,100	0	0.3
30/06/2021	14.77	179,700	14.69	14.86	14.64	100	1,100	-0.0
29/06/2021	14.69	157,500	14.95	15.03	14.69	0	3,800	-0.1
28/06/2021	14.95	170,100	14.79	15.03	14.82	9,600	0	0.3
25/06/2021	14.79	177,400	14.73	14.90	14.75	1,700	0	0.1
24/06/2021	14.73	193,000	14.60	14.86	14.56	0	100	-0.0
23/06/2021	14.60	166,800	14.95	14.95	14.43	0	8,800	-0.3
22/06/2021	14.95	163,500	15.03	15.10	14.90	1,300	600	0.0
21/06/2021	15.03	178,500	15.16	15.21	14.90	3,500	0	0.1
18/06/2021	15.16	226,800	14.82	15.16	14.86	6,900	0	0.2
17/06/2021	14.82	182,000	14.66	14.82	14.64	3,900	0	0.1
16/06/2021	14.66	196,400	14.56	14.73	14.47	0	600	-0.0
15/06/2021	14.56	273,400	13.73	14.69	13.86	16,500	0	0.5
14/06/2021	13.73	219,500	13.30	13.78	13.30	4,600	0	0.1
11/06/2021	13.30	215,200	13.08	13.39	13.04	13,700	0	0.4
10/06/2021	13.08	159,300	13.00	13.11	12.95	3,700	0	0.1
09/06/2021	13.00	162,100	13.11	13.11	12.87	0	3,400	-0.1
08/06/2021	13.11	124,800	13.34	13.34	13.08	0	11,100	-0.3
07/06/2021	13.34	159,300	13.41	13.50	13.34	0	100	-0.0
04/06/2021	13.41	144,600	13.43	13.50	13.34	0	5,000	-0.2
03/06/2021	13.43	160,500	13.43	13.47	13.17	0	15,200	-0.5
02/06/2021	13.43	142,100	13.78	13.82	13.26	0	3,300	-0.1
01/06/2021	13.78	137,000	13.78	13.91	13.73	0	4,300	-0.1
31/05/2021	13.78	160,100	13.86	13.86	13.69	200	1,600	-0.0
28/05/2021	13.86	189,800	13.82	13.91	13.69	4,700	0	0.2
27/05/2021	13.82	179,500	13.73	13.82	13.65	0	0	0
26/05/2021	13.73	242,300	13.73	13.73	13.00	0	4,900	-0.2
25/05/2021	13.73	178,900	13.99	14.01	13.65	100	3,700	-0.1
24/05/2021	13.99	185,900	14.08	14.08	13.91	3,900	0	0.1
21/05/2021	14.08	240,800	13.78	14.12	13.69	10,700	0	0.3
20/05/2021	13.78	256,600	13.62	13.82	13.62	9,500	0	0.3
19/05/2021	13.62	221,500	13.43	13.65	13.26	13,800	0	0.4
18/05/2021	13.43	186,800	13.60	13.60	13.30	300	0	0.0
17/05/2021	13.60	257,000	13.47	13.69	13.43	7,000	0	0.2
14/05/2021	13.47	236,400	13.28	13.52	13.21	13,800	0	0.4
13/05/2021	13.28	248,100	13.00	13.34	12.78	4,300	7,000	-0.1
12/05/2021	13.00	200,300	13.04	13.04	12.78	4,400	0	0.1
11/05/2021	13.04	221,700	12.87	13.13	12.61	10,300	3,300	0.2
10/05/2021	12.87	188,800	13.13	13.13	12.78	11,300	0	0.3
07/05/2021	13.13	247,600	13.06	13.21	12.82	5,500	0	0.2
06/05/2021	13.06	351,200	12.22	13.06	12.61	19,200	0	0.6
05/05/2021	12.22	210,400	11.44	12.22	11.48	800	0	0.0
04/05/2021	11.44	217,000	11.57	11.57	11.18	0	200	-0.0
29/04/2021	11.57	218,500	11.31	11.61	11.35	1,700	0	0.0
28/04/2021	11.31	161,000	11.18	11.44	11.22	6,100	0	0.2
27/04/2021	11.18	164,400	11.05	11.31	11.00	7,000	800	0.2
26/04/2021	11.05	183,600	11.05	11.18	10.96	2,200	1,200	0.0
23/04/2021	11.05	171,300	10.96	11.11	10.98	6,800	0	0.2
22/04/2021	10.96	205,100	10.90	11.05	10.83	0	800	-0.0
20/04/2021	10.90	167,100	10.81	10.94	10.83	0	100	-0.0
19/04/2021	10.81	143,300	10.61	10.83	10.61	0	4,000	-0.1
16/04/2021	10.61	112,900	10.74	10.79	10.61	0	5,500	-0.1
15/04/2021	10.74	114,800	10.81	10.94	10.70	0	9,100	-0.2
14/04/2021	10.81	112,800	10.90	10.90	10.74	0	7,300	-0.2
13/04/2021	10.90	102,300	11.05	11.09	10.87	0	10,900	-0.3
12/04/2021	11.05	133,700	11.22	11.22	10.98	0	5,400	-0.1
09/04/2021	11.22	111,200	11.26	11.29	11.18	0	2,300	-0.1

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.60	-7.74%	5,005,400	-2,800	-0.0	7.14 7.75 7.16
2 tháng (2025-11-28)	-1.11	-13.44%	10,063,200	-15,500	-0.1	7.14 8.26 7.16
3 tháng (2025-10-29)	-0.54	-7.02%	17,633,800	11,200	0.1	7.14 8.27 7.16
6 tháng (2025-07-31)	-2.05	-22.28%	46,187,300	-66,100	-0.4	7.14 9.50 7.16
12 tháng (2025-02-03)	1.66	30.22%	102,611,900	-8,410	-0.3	5.43 9.50 7.16
24 tháng (2024-02-07)	-1.11	-13.48%	256,716,700	-2,048,007	-18.9	4 9.55 7.16
36 tháng (2023-02-13)	-23.76	-76.87%	415,683,200	-2,272,657	-35.1	4 33.18 7.16
60 tháng (2021-02-22)	-4.33	-37.72%	541,527,400	-2,188,310	-31.9	4 33.18 7.16

CTCP Địa ốc First Real (fir)

THỐNG KÊ GIAO DỊCH