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)
17/02/2021
11.22
 109,900 10.87 11.22 11.00 5,100 0 0.1
09/02/2021
10.87
 124,400 10.79 10.87 10.53 0 6,800 -0.2
08/02/2021
10.79
 104,600 11.09 11.18 10.70 0 9,500 -0.2
05/02/2021
11.09
 93,800 11.16 11.22 11.05 0 7,900 -0.2
04/02/2021
11.16
 111,500 11.26 11.39 11.05 0 9,300 -0.2
03/02/2021
11.26
 101,800 11.00 11.26 11.05 800 200 0.0
02/02/2021
11.00
 122,900 10.74 11.00 10.66 3,900 3,200 0.0
01/02/2021
10.74
 123,700 10.98 10.98 10.53 200 700 -0.0
29/01/2021
10.98
 107,500 10.96 11.05 10.57 9,200 1,000 0.2
28/01/2021
10.96
 151,500 11.76 11.76 10.94 3,800 0 0.1
27/01/2021
11.76
 127,000 12.13 12.15 11.76 800 700 0.0
26/01/2021
12.13
 107,300 12.52 12.52 12.13 1,400 0 0.0
25/01/2021
12.52
 145,400 12.43 12.61 12.35 3,400 0 0.1
22/01/2021
12.43
 117,600 12.48 12.63 12.43 100 0 0.0
21/01/2021
12.48
 125,000 12.17 12.56 12.39 3,300 0 0.1
20/01/2021
12.17
 109,400 12.30 12.48 12.09 3,000 0 0.1
19/01/2021
12.30
 86,500 12.74 12.74 12.26 1,800 0 0.1
18/01/2021
12.74
 128,700 12.63 12.78 12.65 4,800 0 0.1
15/01/2021
12.63
 142,900 12.41 12.65 12.39 12,300 0 0.4
14/01/2021
12.41
 104,100 12.35 12.48 12.30 3,400 0 0.1
13/01/2021
12.35
 111,700 12.39 12.48 12.35 2,200 0 0.1
12/01/2021
12.39
 118,900 12.43 12.43 12.35 1,200 0 0.0
11/01/2021
12.43
 132,200 12.30 12.48 12.35 5,000 0 0.1
08/01/2021
12.30
 129,400 12.26 12.37 12.28 3,000 0 0.1
07/01/2021
12.26
 264,900 12.04 12.30 12.07 2,200 0 0.1
06/01/2021
12.04
 97,800 11.89 12.09 11.91 3,900 0 0.1
05/01/2021
11.89
 117,300 11.70 11.91 11.70 1,500 0 0.0
04/01/2021
11.70
 112,300 11.61 11.74 11.57 100 0 0.0
31/12/2020
11.61
 106,170 11.44 11.61 11.39 0 20 -0.0
30/12/2020
11.44
 71,380 11.39 11.52 11.44 840 0 0
29/12/2020
11.39
 100,120 11.29 11.44 11.26 0 300 -0.0
28/12/2020
11.29
 88,890 11.18 11.35 11.26 0 850 -0.0
25/12/2020
11.18
 91,620 11.09 11.22 11.09 0 450 -0.0
24/12/2020
11.09
 74,850 11.24 11.26 11.07 0 1,590 -0.0
23/12/2020
11.24
 77,590 11.20 11.31 11.13 0 80 -0.0
22/12/2020
11.20
 90,320 11.11 11.26 11.16 0 510 -0.0
21/12/2020
11.11
 87,570 11.03 11.13 11.05 0 600 -0.0
18/12/2020
11.03
 111,120 10.96 11.05 10.92 0 220 -0.0
17/12/2020
10.96
 94,610 11.05 11.05 10.96 0 960 -0.0
16/12/2020
11.05
 82,560 10.96 11.09 10.94 0 1,130 -0.0
15/12/2020
10.96
 75,910 11.07 11.07 10.96 0 590 -0.0
14/12/2020
11.07
 67,160 11.00 11.09 11.00 0 1,770 -0.0
11/12/2020
11.00
 75,660 11.03 11.03 10.96 10 180 -0.0
10/12/2020
11.03
 82,560 10.98 11.05 10.96 0 2,540 -0.1
09/12/2020
10.98
 86,170 10.92 11.00 10.87 0 860 -0.0
08/12/2020
10.92
 75,460 10.96 10.98 10.90 80 610 -0.0
07/12/2020
10.96
 90,790 10.94 10.96 10.90 0 710 -0.0
04/12/2020
10.94
 70,780 10.94 11.00 10.87 0 2,170 -0.1
03/12/2020
10.94
 80,570 10.94 11.00 10.87 0 180 -0.0
02/12/2020
10.94
 71,280 10.94 11.00 10.90 0 60 -0.0
01/12/2020
10.94
 75,470 10.92 10.94 10.79 0 0 0
30/11/2020
10.92
 82,550 10.83 10.92 10.83 0 690 -0.0
27/11/2020
10.83
 68,480 10.83 10.87 10.83 0 0 0
26/11/2020
10.83
 74,150 10.81 10.87 10.79 0 180 -0.0
25/11/2020
10.81
 80,000 10.81 10.87 10.77 0 3,580 -0.1
24/11/2020
10.81
 70,560 10.85 10.85 10.74 0 120 -0.0
23/11/2020
10.85
 83,380 10.79 10.87 10.74 0 1,100 -0.0
20/11/2020
10.79
 74,000 10.85 10.87 10.74 10 2,960 -0.1
19/11/2020
10.85
 81,120 10.90 10.92 10.79 0 660 -0.0
18/11/2020
10.90
 71,510 10.96 10.96 10.83 130 410 -0.0
17/11/2020
10.96
 75,120 10.85 10.96 10.83 0 740 -0.0
16/11/2020
10.85
 90,560 10.90 10.96 10.85 150 2,140 -0.1
13/11/2020
10.90
 71,670 10.79 10.96 10.79 620 630 -0.0
12/11/2020
10.79
 81,690 10.74 10.83 10.77 0 710 -0.0
11/11/2020
10.74
 74,220 10.74 10.77 10.70 10 3,060 -0.1
10/11/2020
10.74
 85,360 10.77 10.83 10.72 350 1,060 -0.0
09/11/2020
10.77
 77,150 10.70 10.79 10.68 100 1,880 -0.0
06/11/2020
10.70
 87,830 10.74 10.81 10.70 400 0 0.0
05/11/2020
10.74
 76,600 10.74 10.79 10.70 0 1,000 -0.0
04/11/2020
10.74
 89,910 10.74 10.83 10.70 740 0 0.0
03/11/2020
10.74
 104,410 10.61 10.79 10.61 2,050 0 0.1
02/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
02/11/2020
10.61
 85,390 10.30 10.66 10.48 5,420 0 0.1
30/10/2020
10.30
 89,830 10.23 10.30 10.23 2,050 1,060 0.0
29/10/2020
10.23
 79,090 10.21 10.26 10.13 0 710 -0.0
28/10/2020
10.21
 67,550 10.30 10.33 10.21 0 2,510 -0.1
27/10/2020
10.30
 78,220 10.33 10.33 10.23 20 0 0.0
26/10/2020
10.33
 94,360 10.53 10.53 10.33 350 0 0.0
23/10/2020
10.53
 79,500 10.51 10.56 10.46 1,770 0 0.1
22/10/2020
10.51
 92,560 10.43 10.56 10.46 6,310 0 0.2
21/10/2020
10.43
 99,200 10.33 10.46 10.33 6,690 0 0.2
20/10/2020
10.33
 90,690 10.21 10.40 10.16 0 140 -0.0
19/10/2020
10.21
 68,120 10.16 10.23 10.13 0 940 -0.0
16/10/2020
10.16
 76,580 10.15 10.20 10.10 0 3,340 -0.1
15/10/2020
10.15
 91,760 10.18 10.21 10.13 0 2,250 -0.1
14/10/2020
10.18
 77,400 10.23 10.30 10.16 0 0 0
13/10/2020
10.23
 80,160 10.28 10.30 10.20 0 0 0
12/10/2020
10.28
 83,930 10.28 10.40 10.20 6,430 0 0.2
09/10/2020
10.28
 96,380 10.23 10.28 10.20 2,540 0 0.1
08/10/2020
10.23
 78,000 10.28 10.28 10.20 390 0 0.0
07/10/2020
10.28
 85,690 10.33 10.33 10.26 100 0 0.0
06/10/2020
10.33
 78,150 10.33 10.40 10.26 700 0 0.0
05/10/2020
10.33
 74,360 10.18 10.36 10.26 200 0 0.0
02/10/2020
10.18
 86,790 10.21 10.28 10.13 0 1,360 -0.0
01/10/2020
10.21
 65,400 10.10 10.23 10.13 0 250 -0.0
30/09/2020
10.10
 65,470 10.13 10.16 10.08 0 880 -0.0
29/09/2020
10.13
 72,180 10.21 10.23 10.13 0 770 -0.0
28/09/2020
10.21
 54,790 10.16 10.23 10.13 0 0 0
25/09/2020
10.16
 70,040 10.18 10.18 10.10 0 270 -0.0
24/09/2020
10.18
 65,120 10.23 10.25 10.13 0 0 0
23/09/2020
10.23
 73,240 10.16 10.23 10.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |