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
(2025-11-04) 		0.53 6.88% 7,159,700 7,500 0.0
7.15
8.27
8.15
2 tháng
(2025-10-06) 		0.38 4.84% 11,629,600 10,800 0.1
7.15
8.27
8.15
3 tháng
(2025-09-05) 		-0.57 -6.48% 18,248,000 -189,900 -1.6
7.15
8.80
8.15
6 tháng
(2025-06-09) 		-0.16 -1.92% 58,400,300 -4,600 -0.1
7.15
9.50
8.15
12 tháng
(2024-12-09) 		3.12 61.09% 105,018,500 -68,951 -0.7
5.05
9.50
8.15
24 tháng
(2023-12-15) 		-10.32 -55.62% 315,951,600 -1,796,907 -17.4
4
18.55
8.15
36 tháng
(2022-12-20) 		-21.19 -72.03% 414,925,000 -2,260,657 -33.6
4
33.18
8.15
60 tháng
(2020-12-30) 		-3.21 -28.04% 535,994,150 -2,161,790 -30.8
4
33.18
8.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
9.86
 74,020 9.91 9.91 9.80 2,200 0 0.1
29/04/2020
9.91
 63,450 9.90 9.93 9.83 1,660 0 0.0
28/04/2020
9.90
 66,970 9.90 9.93 9.85 5,460 0 0.2
27/04/2020
9.90
 91,180 9.86 9.93 9.86 4,330 0 0.1
24/04/2020
9.86
 81,270 9.83 9.88 9.78 1,780 0 0.1
23/04/2020
9.83
 64,060 9.76 9.86 9.80 290 0 0.0
22/04/2020
9.76
 58,880 9.70 9.80 9.63 2,140 290 0.1
21/04/2020
9.70
 52,180 9.86 9.86 9.66 1,870 0 0.1
20/04/2020
9.86
 60,150 9.88 9.91 9.85 2,100 0 0.1
17/04/2020
9.88
 71,930 9.85 9.93 9.86 1,170 0 0.0
16/04/2020
9.85
 56,010 9.83 9.90 9.81 2,970 0 0.1
15/04/2020
9.83
 65,260 9.76 9.88 9.78 6,390 0 0.2
14/04/2020
9.76
 65,640 9.66 9.78 9.71 4,240 0 0.1
13/04/2020
9.66
 68,160 9.41 9.70 9.38 8,160 0 0.2
10/04/2020
9.41
 58,100 9.26 9.46 9.28 5,680 0 0.2
09/04/2020
9.26
 61,790 9.08 9.30 9.06 3,530 0 0.1
08/04/2020
9.08
 46,980 9.16 9.23 9.08 1,070 0 0.0
07/04/2020
9.16
 37,580 9.16 9.21 9.13 1,380 0 0.0
06/04/2020
9.16
 39,470 9.00 9.20 9.10 0 0 0
03/04/2020
9.00
 47,300 9.33 9.36 9.00 0 230 -0.0
01/04/2020
9.33
 32,340 9.56 9.61 9.33 0 630 -0.0
31/03/2020
9.56
 44,970 9.70 9.78 9.55 0 1,070 -0.0
30/03/2020
9.70
 34,390 9.91 9.91 9.70 0 1,150 -0.0
27/03/2020
9.91
 43,730 9.96 10.00 9.91 830 0 0.0
26/03/2020
9.96
 48,370 9.90 9.96 9.90 3,230 0 0.1
25/03/2020
9.90
 58,870 9.68 9.90 9.73 4,000 0 0.1
24/03/2020
9.68
 35,940 9.66 9.68 9.50 0 2,080 -0.1
23/03/2020
9.66
 49,820 9.98 9.98 9.46 0 3,250 -0.1
20/03/2020
9.98
 37,410 9.96 10.06 9.93 0 3,920 -0.1
19/03/2020
9.96
 57,050 10.20 10.20 9.90 0 10,580 -0.3
18/03/2020
10.20
 52,920 10.16 10.26 10.16 0 3,620 -0.1
17/03/2020
10.16
 49,140 10.10 10.16 10.01 0 1,690 -0.1
16/03/2020
10.10
 41,730 10.20 10.23 10.06 0 10,100 -0.3
13/03/2020
10.20
 63,750 10.10 10.20 9.83 0 9,450 -0.3
12/03/2020
10.10
 58,110 10.40 10.40 10.06 0 5,140 -0.2
11/03/2020
10.40
 69,010 10.60 10.73 10.40 2,030 1,870 0.0
10/03/2020
10.60
 52,500 10.53 10.60 10.36 3,170 0 0.1
09/03/2020
10.53
 66,260 10.98 10.98 10.48 0 6,230 -0.2
06/03/2020
10.98
 59,240 11.10 11.10 10.90 90 1,200 -0.0
05/03/2020
11.10
 69,090 10.98 11.16 10.98 1,770 0 0.1
04/03/2020
10.98
 58,170 10.93 11.01 10.91 7,820 0 0.3
03/03/2020
10.93
 64,920 10.88 10.98 10.86 7,120 0 0.2
02/03/2020
10.88
 60,520 10.80 10.90 10.78 0 770 -0.0
28/02/2020
10.80
 104,310 11.00 11.00 10.46 0 1,540 -0.0
27/02/2020
11.00
 67,960 10.93 11.03 10.93 500 0 0.0
26/02/2020
10.93
 54,690 10.98 11.00 10.91 770 0 0.0
25/02/2020
10.98
 58,130 10.86 11.01 10.80 2,980 0 0.1
24/02/2020
10.86
 57,820 10.93 10.95 10.86 2,630 0 0.1
21/02/2020
10.93
 63,310 10.61 10.93 10.60 9,560 0 0.3
20/02/2020
10.61
 56,740 10.50 10.63 10.46 8,830 0 0.3
19/02/2020
10.50
 53,520 10.46 10.55 10.46 6,210 0 0.2
18/02/2020
10.46
 48,910 10.45 10.50 10.40 4,700 0 0.1
17/02/2020
10.45
 55,310 10.50 10.53 10.45 3,840 0 0.1
14/02/2020
10.50
 60,430 10.36 10.51 10.41 7,060 0 0.2
13/02/2020
10.36
 50,170 10.33 10.38 10.30 6,720 0 0.2
12/02/2020
10.33
 57,140 10.18 10.33 10.15 6,810 0 0.2
11/02/2020
10.18
 50,030 10.10 10.20 10.08 7,310 0 0.2
10/02/2020
10.10
 42,720 10.13 10.16 10.06 1,280 0 0.0
07/02/2020
10.13
 47,270 10.06 10.18 10.05 5,510 0 0.2
06/02/2020
10.06
 57,630 9.81 10.06 9.80 4,250 0 0.1
05/02/2020
9.81
 38,820 9.90 9.96 9.81 0 0 0
04/02/2020
9.90
 47,390 10.08 10.13 9.90 0 0 0
03/02/2020
10.08
 48,080 10.16 10.20 10.06 0 0 0
31/01/2020
10.16
 52,620 10.33 10.33 10.16 20 0 0.0
30/01/2020
10.33
 48,350 10.23 10.33 10.16 0 0 0
22/01/2020
10.23
 46,150 10.23 10.23 9.91 0 0 0
21/01/2020
10.23
 33,890 10.53 10.53 10.20 0 0 0
20/01/2020
10.53
 43,300 10.53 10.61 10.50 0 0 0
17/01/2020
10.53
 46,140 10.63 10.66 10.53 0 0 0
16/01/2020
10.63
 49,660 10.56 10.66 10.55 0 0 0
15/01/2020
10.56
 50,120 10.56 10.60 10.50 0 0 0
14/01/2020
10.56
 57,120 10.60 10.60 10.50 0 0 0
13/01/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
13/01/2020
10.60
 70,590 10.02 10.60 10.46 0 0 0
10/01/2020
10.02
 72,020 10.10 10.10 10.00 0 0 0
09/01/2020
10.10
 52,060 10.00 10.12 10.02 0 0 0
08/01/2020
10.00
 75,610 9.99 10.04 9.96 0 0 0
07/01/2020
9.99
 71,010 9.95 10.02 9.91 0 0 0
06/01/2020
9.95
 80,780 9.85 9.98 9.83 0 0 0
03/01/2020
9.85
 123,300 9.65 9.85 9.65 1,000 0 0.0
02/01/2020
9.65
 52,540 9.60 9.65 9.56 0 0 0
31/12/2019
9.60
 52,160 9.50 9.62 9.50 0 0 0
30/12/2019
9.50
 77,340 9.44 9.50 9.40 0 2,500 -0.1
27/12/2019
9.44
 52,600 9.35 9.44 9.33 0 0 0
26/12/2019
9.35
 63,920 9.34 9.37 9.31 0 0 0
25/12/2019
9.34
 53,550 9.35 9.35 9.32 0 0 0
24/12/2019
9.35
 51,740 9.37 9.37 9.33 0 0 0
23/12/2019
9.37
 57,330 9.37 9.39 9.35 0 0 0
20/12/2019
9.37
 68,860 9.29 9.37 9.31 0 0 0
19/12/2019
9.29
 54,350 9.27 9.30 9.25 0 0 0
18/12/2019
9.27
 55,990 9.24 9.27 9.22 0 0 0
17/12/2019
9.24
 60,470 9.28 9.29 9.23 0 0 0
16/12/2019
9.28
 49,100 9.28 9.29 9.25 0 0 0
13/12/2019
9.28
 53,600 9.29 9.29 9.27 0 0 0
12/12/2019
9.29
 49,380 9.24 9.31 9.25 0 0 0
11/12/2019
9.24
 46,900 9.25 9.26 9.22 0 0 0
10/12/2019
9.25
 56,180 9.29 9.31 9.24 0 0 0
09/12/2019
9.29
 54,380 9.29 9.31 9.25 0 0 0
06/12/2019
9.29
 51,390 9.26 9.31 9.27 0 0 0
05/12/2019
9.26
 56,210 9.25 9.30 9.25 0 0 0
04/12/2019
9.25
 51,770 9.16 9.25 9.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |