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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |