CTCP Địa ốc First Real (fir)

4.59
-0.04
(-0.86%)
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
(2026-06-29) 		-0.41 -7.96% 3,389,700 -27,130 0
4.63
5.23
4.63
2 tháng
(2026-05-29) 		-0.58 -10.90% 6,348,000 -34,930 0
4.63
5.36
4.63
3 tháng
(2026-04-29) 		-0.49 -9.37% 15,429,500 -30 0
4.63
5.90
4.63
6 tháng
(2026-01-29) 		-2.41 -33.71% 32,136,000 10,470 -0.0
4.63
7.16
4.63
12 tháng
(2025-08-04) 		-4.40 -48.14% 77,464,100 22,970 0.3
4.63
9.50
4.63
24 tháng
(2024-08-07) 		-1.40 -22.76% 176,464,300 -658,394 -4.6
4
9.50
4.63
36 tháng
(2023-08-14) 		-21.21 -81.74% 413,465,400 -1,745,837 -16.8
4
25.95
4.63
60 tháng
(2021-08-23) 		-10.42 -68.74% 550,832,400 -2,391,940 -39.5
4
33.18
4.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
11.29
 97,000 11.22 11.35 11.13 2,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |