CTCP Địa ốc First Real (fir)

5.23
0.07
(1.36%)
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
(2026-03-30) 		0.16 3.20% 5,151,900 -33,700 -0.2
4.97
5.29
5.23
2 tháng
(2026-03-02) 		-0.62 -10.73% 13,043,300 31,400 0.1
4.84
5.78
5.23
3 tháng
(2026-01-29) 		-1.99 -27.83% 16,885,300 9,600 -0.0
4.84
7.16
5.23
6 tháng
(2025-10-31) 		-2.43 -32.02% 34,027,800 34,800 0.2
4.84
8.27
5.23
12 tháng
(2025-05-05) 		-3.09 -37.49% 97,327,500 28,500 -0.0
4.84
9.50
5.23
24 tháng
(2024-05-09) 		-1.06 -17.02% 199,142,400 -1,226,564 -9.1
4
9.50
5.23
36 tháng
(2023-05-15) 		-25.90 -83.39% 417,705,300 -2,071,607 -27.5
4
31.52
5.23
60 tháng
(2021-05-25) 		-8.57 -62.43% 548,972,200 -2,245,510 -34.2
4
33.18
5.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2019
8.73
 38,300 8.71 8.75 8.71 0 0 0
03/09/2019
8.71
 37,990 8.71 8.72 8.69 0 0 0
30/08/2019
8.71
 42,050 8.67 8.73 8.66 0 5,100 -0.2
29/08/2019
8.67
 40,030 8.71 8.71 8.66 10 800 -0.0
28/08/2019
8.71
 45,360 8.71 8.73 8.66 0 0 0
27/08/2019
8.71
 41,570 8.77 8.77 8.71 0 3,100 -0.1
26/08/2019
8.77
 51,730 8.79 8.79 8.73 0 0 0
23/08/2019
8.79
 44,430 8.78 8.82 8.77 0 0 0
22/08/2019
8.78
 47,090 8.75 8.79 8.73 0 0 0
21/08/2019
8.75
 45,760 8.72 8.75 8.66 6,900 210 0.3
20/08/2019
8.72
 40,070 8.71 8.73 8.66 2,100 290 0.1
19/08/2019
8.71
 47,480 8.71 8.71 8.66 0 0 0
16/08/2019
8.71
 45,090 8.67 8.71 8.62 0 100 -0.0
15/08/2019
8.67
 43,920 8.69 8.69 8.62 0 0 0
14/08/2019
8.69
 45,310 8.66 8.69 8.66 0 0 0
13/08/2019
8.66
 40,220 8.71 8.71 8.62 100 0 0.0
12/08/2019
8.71
 32,180 8.77 8.77 8.71 0 0 0
09/08/2019
8.77
 48,590 8.77 8.79 8.75 0 0 0
08/08/2019
8.77
 53,390 8.75 8.79 8.71 0 0 0
07/08/2019
8.75
 50,300 8.69 8.77 8.69 0 0 0
06/08/2019
8.69
 49,340 8.69 8.69 8.58 0 0 0
05/08/2019
8.69
 45,420 8.75 8.75 8.69 0 0 0
02/08/2019
8.75
 48,030 8.85 8.85 8.73 500 0 0.0
01/08/2019
8.85
 51,820 8.81 8.85 8.77 0 0 0
31/07/2019
8.81
 57,320 8.73 8.83 8.69 0 0 0
30/07/2019
8.73
 63,850 8.66 8.73 8.64 0 0 0
29/07/2019
8.66
 54,030 8.58 8.66 8.54 0 0 0
26/07/2019
8.58
 53,040 8.54 8.60 8.52 0 0 0
25/07/2019
8.54
 55,320 8.50 8.56 8.46 0 0 0
24/07/2019
8.50
 51,750 8.44 8.52 8.44 0 0 0
23/07/2019
8.44
 53,260 8.39 8.46 8.35 0 0 0
22/07/2019
8.39
 66,890 8.39 8.41 8.33 0 0 0
19/07/2019
8.39
 50,060 8.35 8.39 8.29 0 0 0
18/07/2019
8.35
 47,910 8.35 8.37 8.29 0 0 0
17/07/2019
8.35
 44,530 8.39 8.39 8.29 0 0 0
16/07/2019
8.39
 50,540 8.39 8.46 8.35 0 0 0
15/07/2019
8.39
 51,450 8.33 8.39 8.29 0 0 0
12/07/2019
8.33
 45,970 8.31 8.35 8.27 0 0 0
11/07/2019
8.31
 51,490 8.27 8.35 8.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |