CTCP Địa ốc First Real (fir)

5.50
-0.10
(-1.79%)
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
(2026-02-11) 		-1.25 -17.99% 8,896,800 -6,300 -0.0
4.84
6.95
5.60
2 tháng
(2026-01-12) 		-1.85 -24.50% 12,934,900 -16,300 -0.1
4.84
7.55
5.60
3 tháng
(2025-12-15) 		-2.20 -27.85% 17,628,000 -7,000 -0.1
4.84
8.20
5.60
6 tháng
(2025-09-15) 		-2.65 -31.74% 34,898,700 -307,800 -2.5
4.84
8.35
5.60
12 tháng
(2025-03-18) 		-1.79 -23.91% 104,460,200 -58,979 -0.6
4.84
9.50
5.60
24 tháng
(2024-03-25) 		-2.75 -32.51% 221,323,000 -1,171,764 -9.9
4
9.50
5.60
36 tháng
(2023-03-29) 		-25.97 -82% 417,743,700 -2,211,467 -32.5
4
33.18
5.60
60 tháng
(2021-04-08) 		-5.56 -49.40% 547,599,500 -2,193,610 -31.8
4
33.18
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |