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)
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
08/04/2021
11.26
 102,200 11.35 11.37 11.26 0 3,300 -0.1
07/04/2021
11.35
 129,900 11.48 11.52 11.35 900 0 0.0
06/04/2021
11.48
 138,300 11.42 11.52 11.35 1,100 0 0.0
05/04/2021
11.42
 110,800 11.31 11.50 11.39 1,100 0 0.0
02/04/2021
11.31
 121,100 11.18 11.35 11.22 0 0 0
01/04/2021
11.18
 108,700 11.16 11.22 11.05 0 4,400 -0.1
31/03/2021
11.16
 108,700 11.29 11.29 11.13 1,200 0 0.0
30/03/2021
11.29
 147,000 11.24 11.33 11.26 300 0 0.0
29/03/2021
11.24
 118,700 11.05 11.31 11.05 0 0 0
26/03/2021
11.05
 98,200 11.16 11.26 10.96 0 200 -0.0
25/03/2021
11.16
 115,800 11.20 11.22 11.00 0 1,000 -0.0
24/03/2021
11.20
 130,400 11.35 11.35 11.13 0 7,600 -0.2
23/03/2021
11.35
 105,700 11.52 11.52 11.31 0 6,600 -0.2
22/03/2021
11.52
 130,300 11.70 11.78 11.48 500 3,500 -0.1
19/03/2021
11.70
 119,500 11.83 11.83 11.65 300 0 0.0
18/03/2021
11.83
 123,500 11.70 12.00 11.74 600 0 0.0
17/03/2021
11.70
 170,900 11.57 11.74 11.52 2,400 0 0.1
16/03/2021
11.57
 115,500 11.65 11.68 11.48 0 0 0
15/03/2021
11.65
 136,700 11.50 11.65 11.44 200 0 0.0
12/03/2021
11.50
 106,400 11.48 11.55 11.39 2,100 0 0.1
11/03/2021
11.48
 125,300 11.37 11.55 11.44 3,400 0 0.1
10/03/2021
11.37
 133,900 11.22 11.42 11.22 6,900 0 0.2
09/03/2021
11.22
 108,400 11.29 11.31 11.13 300 0 0.0
08/03/2021
11.29
 122,200 11.11 11.35 11.18 0 100 -0.0
05/03/2021
11.11
 101,100 11.31 11.31 11.05 0 6,900 -0.2
04/03/2021
11.31
 86,300 11.55 11.63 11.31 400 1,300 -0.0
03/03/2021
11.55
 128,500 11.42 11.57 11.48 0 0 0
02/03/2021
11.42
 98,300 11.35 11.52 11.39 0 0 0
01/03/2021
11.35
 149,400 11.20 11.39 11.22 8,900 0 0.2
26/02/2021
11.20
 103,800 11.31 11.31 11.09 0 0 0
25/02/2021
11.31
 138,100 11.35 11.44 11.26 0 4,500 -0.1
24/02/2021
11.35
 113,900 11.52 11.61 11.35 1,800 1,000 0.0
23/02/2021
11.52
 110,000 11.48 11.52 11.39 0 2,500 -0.1
22/02/2021
11.48
 124,600 11.39 11.52 11.39 0 100 -0.0
19/02/2021
11.39
 110,100 11.29 11.44 11.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |