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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |