CTCP Địa ốc First Real (fir)

5.60
-0.10
(-1.75%)
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
(2026-02-11) 		-1.25 -17.99% 8,896,800 -6,300 -0.0
4.84
6.95
5.60
2 tháng
(2026-01-12) 		-1.85 -24.50% 12,934,900 -16,300 -0.1
4.84
7.55
5.60
3 tháng
(2025-12-15) 		-2.20 -27.85% 17,628,000 -7,000 -0.1
4.84
8.20
5.60
6 tháng
(2025-09-15) 		-2.65 -31.74% 34,898,700 -307,800 -2.5
4.84
8.35
5.60
12 tháng
(2025-03-18) 		-1.79 -23.91% 104,460,200 -58,979 -0.6
4.84
9.50
5.60
24 tháng
(2024-03-25) 		-2.75 -32.51% 221,323,000 -1,171,764 -9.9
4
9.50
5.60
36 tháng
(2023-03-29) 		-25.97 -82% 417,743,700 -2,211,467 -32.5
4
33.18
5.60
60 tháng
(2021-04-08) 		-5.56 -49.40% 547,599,500 -2,193,610 -31.8
4
33.18
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
9.53
 64,790 9.53 9.56 9.45 0 1,080 -0.0
30/07/2020
9.53
 72,590 9.43 9.56 9.46 0 3,410 -0.1
29/07/2020
9.43
 67,640 9.56 9.56 9.40 0 3,410 -0.1
28/07/2020
9.56
 82,050 9.41 9.56 9.45 0 970 -0.0
27/07/2020
9.41
 63,890 9.70 9.70 9.36 0 2,680 -0.1
24/07/2020
9.70
 70,890 9.90 9.90 9.70 0 7,870 -0.2
23/07/2020
9.90
 75,500 9.80 9.90 9.80 0 3,980 -0.1
22/07/2020
9.80
 67,310 9.85 9.88 9.80 0 5,060 -0.1
21/07/2020
9.85
 78,350 9.83 9.88 9.80 0 4,250 -0.1
20/07/2020
9.83
 71,080 9.95 9.96 9.83 0 3,930 -0.1
17/07/2020
9.95
 87,640 10.03 10.06 9.93 0 270 -0.0
16/07/2020
10.03
 67,260 10.03 10.06 9.96 0 810 -0.0
15/07/2020
10.03
 80,640 9.96 10.08 9.96 0 570 -0.0
14/07/2020
9.96
 76,130 10.00 10.00 9.91 0 100 -0.0
13/07/2020
10.00
 89,050 10.03 10.10 10.00 0 0 0
10/07/2020
10.03
 84,740 10.16 10.16 10.00 0 0 0
09/07/2020
10.16
 74,830 10.11 10.18 10.10 0 0 0
08/07/2020
10.11
 84,360 10.13 10.16 10.06 0 0 0
07/07/2020
10.13
 89,970 10.08 10.16 10.11 6,290 0 0.2
06/07/2020
10.08
 96,840 9.96 10.10 10.01 1,020 0 0.0
03/07/2020
9.96
 86,690 9.90 10.00 9.93 1,560 0 0.0
02/07/2020
9.90
 117,830 9.91 10.00 9.86 510 0 0.0
01/07/2020
9.91
 113,630 9.80 9.93 9.75 3,190 0 0.1
30/06/2020
9.80
 108,870 9.81 9.93 9.76 0 140 -0.0
29/06/2020
9.81
 88,170 10.00 10.00 9.80 0 7,760 -0.2
26/06/2020
10.00
 97,120 10.03 10.11 9.98 0 140 -0.0
25/06/2020
10.03
 103,890 10.03 10.03 9.93 0 190 -0.0
24/06/2020
10.03
 111,550 10.13 10.20 10.03 0 0 0
23/06/2020
10.13
 84,730 10.13 10.20 10.06 0 0 0
22/06/2020
10.13
 100,600 10.20 10.26 10.13 870 0 0.0
19/06/2020
10.20
 107,140 10.10 10.21 10.13 4,950 0 0.2
18/06/2020
10.10
 97,820 10.06 10.13 10.00 10,490 0 0.3
17/06/2020
10.06
 118,480 10.03 10.13 10.03 3,850 0 0.1
16/06/2020
10.03
 104,150 9.86 10.08 9.93 680 1,720 -0.0
15/06/2020
9.86
 94,010 10.03 10.13 9.83 0 13,540 -0.4
12/06/2020
10.03
 115,120 10.16 10.16 9.96 0 2,950 -0.1
11/06/2020
10.16
 109,040 10.28 10.36 10.16 3,840 780 0.1
10/06/2020
10.28
 118,300 10.38 10.41 10.28 50 0 0.0
09/06/2020
10.38
 101,110 10.43 10.46 10.33 660 0 0.0
08/06/2020
10.43
 105,260 10.31 10.45 10.33 2,370 0 0.1
05/06/2020
10.31
 114,550 10.20 10.36 10.26 7,800 0 0.2
04/06/2020
10.20
 109,970 10.08 10.25 10.11 7,060 0 0.2
03/06/2020
10.08
 135,110 10.00 10.13 9.96 1,000 0 0.0
02/06/2020
10.00
 93,520 10.06 10.11 9.96 90 0 0.0
01/06/2020
10.06
 104,600 10.03 10.08 10.03 5,290 0 0.2
29/05/2020
10.03
 97,680 10.10 10.13 10.00 2,050 0 0.1
28/05/2020
10.10
 103,970 10.06 10.15 10.03 8,210 0 0.2
27/05/2020
10.06
 117,410 10.13 10.21 10.06 2,950 0 0.1
26/05/2020
10.13
 96,760 10.06 10.16 10.05 2,170 0 0.1
25/05/2020
10.06
 92,710 10.00 10.10 9.96 2,620 0 0.1
22/05/2020
10.00
 106,790 9.66 10.00 9.73 6,740 0 0.2
21/05/2020
9.66
 91,970 9.60 9.70 9.60 3,570 0 0.1
20/05/2020
9.60
 87,140 9.55 9.63 9.46 8,400 0 0.2
19/05/2020
9.55
 81,340 9.46 9.63 9.46 0 0 0
18/05/2020
9.46
 96,050 9.66 9.66 9.43 0 8,330 -0.2
15/05/2020
9.66
 68,530 9.76 9.81 9.66 2,220 0 0.1
14/05/2020
9.76
 84,970 9.85 9.85 9.73 0 0 0
13/05/2020
9.85
 73,210 9.85 9.86 9.73 400 0 0.0
12/05/2020
9.85
 57,390 9.95 9.95 9.81 0 0 0
11/05/2020
9.95
 63,210 9.90 9.98 9.90 600 0 0.0
08/05/2020
9.90
 76,870 9.86 9.95 9.85 0 0 0
07/05/2020
9.86
 71,400 9.80 9.88 9.81 0 0 0
06/05/2020
9.80
 67,140 9.73 9.86 9.76 840 0 0.0
05/05/2020
9.73
 59,960 9.86 9.86 9.70 2,240 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |