CTCP Địa ốc First Real (fir)

7.13
-0.03
(-0.42%)
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
(2025-12-29) 		-0.60 -7.74% 5,005,400 -2,800 -0.0
7.14
7.75
7.16
2 tháng
(2025-11-28) 		-1.11 -13.44% 10,063,200 -15,500 -0.1
7.14
8.26
7.16
3 tháng
(2025-10-29) 		-0.54 -7.02% 17,633,800 11,200 0.1
7.14
8.27
7.16
6 tháng
(2025-07-31) 		-2.05 -22.28% 46,187,300 -66,100 -0.4
7.14
9.50
7.16
12 tháng
(2025-02-03) 		1.66 30.22% 102,611,900 -8,410 -0.3
5.43
9.50
7.16
24 tháng
(2024-02-07) 		-1.11 -13.48% 256,716,700 -2,048,007 -18.9
4
9.55
7.16
36 tháng
(2023-02-13) 		-23.76 -76.87% 415,683,200 -2,272,657 -35.1
4
33.18
7.16
60 tháng
(2021-02-22) 		-4.33 -37.72% 541,527,400 -2,188,310 -31.9
4
33.18
7.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2019
9.16
 54,140 9.24 9.24 9.16 0 0 0
02/12/2019
9.24
 63,820 9.29 9.33 9.24 0 0 0
29/11/2019
9.29
 54,270 9.28 9.32 9.25 0 0 0
28/11/2019
9.28
 64,770 9.32 9.35 9.27 2,500 0 0.1
27/11/2019
9.32
 59,760 9.27 9.36 9.30 0 0 0
26/11/2019
9.27
 54,500 9.23 9.28 9.19 0 0 0
25/11/2019
9.23
 57,130 9.27 9.31 9.23 0 0 0
22/11/2019
9.27
 54,880 9.33 9.33 9.25 0 0 0
21/11/2019
9.33
 60,590 9.27 9.35 9.23 0 0 0
20/11/2019
9.27
 70,280 9.12 9.29 9.09 0 0 0
19/11/2019
9.12
 61,350 9.08 9.12 9.06 0 0 0
18/11/2019
9.08
 57,190 9.14 9.14 9.06 0 300 -0.0
15/11/2019
9.14
 64,960 8.96 9.16 9.03 0 0 0
14/11/2019
8.96
 59,970 8.87 8.96 8.86 0 0 0
13/11/2019
8.87
 53,010 8.96 8.96 8.87 0 0 0
12/11/2019
8.96
 52,960 8.88 8.96 8.91 300 0 0.0
11/11/2019
8.88
 46,600 8.87 8.89 8.85 0 0 0
08/11/2019
8.87
 50,320 8.85 8.88 8.83 0 0 0
07/11/2019
8.85
 50,350 8.85 8.87 8.83 0 0 0
06/11/2019
8.85
 47,160 8.84 8.87 8.82 0 0 0
05/11/2019
8.84
 41,900 8.87 8.89 8.83 0 0 0
04/11/2019
8.87
 43,920 8.91 8.91 8.85 0 0 0
01/11/2019
8.91
 44,310 8.83 8.91 8.80 0 0 0
31/10/2019
8.83
 41,350 8.82 8.85 8.81 0 0 0
30/10/2019
8.82
 38,430 8.81 8.83 8.78 0 0 0
29/10/2019
8.81
 38,470 8.82 8.83 8.79 0 0 0
28/10/2019
8.82
 34,360 8.80 8.83 8.80 0 0 0
25/10/2019
8.80
 33,300 8.79 8.81 8.77 0 0 0
24/10/2019
8.79
 36,170 8.80 8.81 8.77 0 0 0
23/10/2019
8.80
 35,560 8.80 8.82 8.79 0 0 0
22/10/2019
8.80
 37,380 8.76 8.81 8.76 0 0 0
21/10/2019
8.76
 31,270 8.77 8.79 8.75 0 0 0
18/10/2019
8.77
 31,850 8.79 8.80 8.77 0 0 0
17/10/2019
8.79
 22,500 8.78 8.81 8.77 0 0 0
16/10/2019
8.78
 26,550 8.78 8.80 8.78 0 0 0
15/10/2019
8.78
 26,830 8.78 8.79 8.77 0 0 0
14/10/2019
8.78
 29,100 8.77 8.79 8.75 0 0 0
11/10/2019
8.77
 35,800 8.78 8.80 8.76 0 0 0
10/10/2019
8.78
 34,740 8.82 8.82 8.78 0 0 0
09/10/2019
8.82
 29,300 8.81 8.84 8.81 0 0 0
08/10/2019
8.81
 28,930 8.77 8.82 8.78 0 0 0
07/10/2019
8.77
 28,500 8.82 8.84 8.77 0 0 0
04/10/2019
8.82
 23,700 8.80 8.83 8.80 0 0 0
03/10/2019
8.80
 26,550 8.80 8.82 8.78 0 0 0
02/10/2019
8.80
 33,660 8.85 8.85 8.80 0 0 0
01/10/2019
8.85
 58,420 8.84 8.86 8.84 0 0 0
30/09/2019
8.84
 34,650 8.85 8.86 8.82 0 0 0
27/09/2019
8.85
 42,420 8.79 8.85 8.80 0 0 0
26/09/2019
8.79
 36,150 8.79 8.80 8.77 0 0 0
25/09/2019
8.79
 34,650 8.81 8.81 8.78 0 0 0
24/09/2019
8.81
 36,600 8.78 8.82 8.78 0 0 0
23/09/2019
8.78
 33,890 8.79 8.80 8.77 0 0 0
20/09/2019
8.79
 45,260 8.72 8.81 8.73 0 0 0
19/09/2019
8.72
 40,320 8.78 8.78 8.72 0 0 0
18/09/2019
8.78
 40,920 8.86 8.86 8.76 0 0 0
17/09/2019
8.86
 38,550 8.85 8.86 8.83 0 0 0
16/09/2019
8.85
 35,070 8.84 8.87 8.83 0 0 0
13/09/2019
8.84
 37,390 8.80 8.85 8.79 0 0 0
12/09/2019
8.80
 34,020 8.76 8.80 8.77 0 0 0
11/09/2019
8.76
 31,670 8.75 8.77 8.75 0 0 0
10/09/2019
8.75
 34,710 8.75 8.79 8.73 0 0 0
09/09/2019
8.75
 41,020 8.75 8.77 8.71 0 0 0
06/09/2019
8.75
 40,510 8.74 8.75 8.71 0 0 0
05/09/2019
8.74
 37,800 8.73 8.75 8.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |