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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |