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)
10/07/2019
8.27
 62,130 8.25 8.29 8.21 0 0 0
09/07/2019
8.25
 49,620 8.23 8.25 8.10 0 0 0
08/07/2019
8.23
 45,800 8.27 8.27 8.10 0 0 0
05/07/2019
8.27
 35,220 8.23 8.29 8.21 0 0 0
04/07/2019
8.23
 36,520 8.19 8.23 8.12 0 0 0
03/07/2019
8.19
 37,300 8.12 8.19 8.08 0 0 0
02/07/2019
8.12
 30,450 8.14 8.14 8.06 0 0 0
01/07/2019
8.14
 31,260 8.12 8.14 8.06 0 0 0
28/06/2019
8.12
 27,600 8.10 8.12 7.98 0 0 0
27/06/2019
8.10
 23,660 8.27 8.27 8.08 0 0 0
26/06/2019
8.27
 27,560 8.27 8.27 8.12 0 0 0
25/06/2019
8.27
 24,420 8.32 8.32 8.12 0 0 0
24/06/2019
8.32
 25,120 8.41 8.41 8.28 0 0 0
21/06/2019
8.41
 12,990 8.48 8.48 8.39 0 0 0
20/06/2019
8.48
 29,810 8.47 8.49 8.41 0 0 0
19/06/2019
8.47
 28,020 8.48 8.48 8.38 0 0 0
18/06/2019
8.48
 31,710 8.53 8.53 8.40 0 0 0
17/06/2019
8.53
 30,660 8.57 8.57 8.51 0 0 0
14/06/2019
8.57
 27,610 8.60 8.60 8.55 0 0 0
13/06/2019
8.60
 20,150 8.63 8.63 8.60 0 0 0
12/06/2019
8.63
 30,270 8.63 8.63 8.59 0 0 0
11/06/2019
8.63
 31,330 8.62 8.63 8.60 0 0 0
10/06/2019
8.62
 29,730 8.64 8.64 8.54 0 0 0
07/06/2019
8.64
 22,860 8.69 8.69 8.64 0 0 0
06/06/2019
8.69
 26,270 8.70 8.70 8.67 10 0 0.0
05/06/2019
8.70
 27,380 8.72 8.72 8.70 0 0 0
04/06/2019
8.72
 29,950 8.72 8.73 8.69 0 0 0
03/06/2019
8.72
 20,440 8.76 8.76 8.72 0 0 0
31/05/2019
8.76
 29,400 8.77 8.77 8.74 10 0 0.0
30/05/2019
8.77
 22,080 8.77 8.77 8.75 10 0 0.0
29/05/2019
8.77
 28,660 8.77 8.78 8.74 0 0 0
28/05/2019
8.77
 25,890 8.76 8.78 8.75 0 0 0
27/05/2019
8.76
 32,590 8.79 8.79 8.74 0 0 0
24/05/2019
8.79
 23,080 8.79 8.79 8.77 0 0 0
23/05/2019
8.79
 24,650 8.82 8.82 8.76 0 0 0
22/05/2019
8.82
 33,770 8.81 8.83 8.79 0 0 0
21/05/2019
8.81
 39,290 8.84 8.85 8.80 0 1,000 -0.0
20/05/2019
8.84
 36,330 8.87 8.87 8.83 0 0 0
17/05/2019
8.87
 31,230 8.86 8.89 8.84 0 0 0
16/05/2019
8.86
 38,700 8.85 8.89 8.85 0 0 0
15/05/2019
8.85
 44,860 8.84 8.87 8.84 0 0 0
14/05/2019
8.84
 43,770 8.88 8.88 8.83 0 0 0
13/05/2019
8.88
 35,910 8.86 8.88 8.83 0 0 0
10/05/2019
8.86
 27,660 8.84 8.87 8.83 0 0 0
09/05/2019
8.84
 39,110 8.84 8.85 8.78 0 0 0
08/05/2019
8.84
 40,680 8.88 8.88 8.84 0 0 0
07/05/2019
8.88
 36,440 8.90 8.91 8.87 0 0 0
06/05/2019
8.90
 34,230 8.92 8.92 8.85 0 0 0
03/05/2019
8.92
 20,530 8.94 8.95 8.92 0 0 0
02/05/2019
8.94
 34,840 8.94 8.95 8.91 0 0 0
26/04/2019
8.94
 45,070 8.88 8.94 8.87 0 0 0
25/04/2019
8.88
 46,300 8.88 8.89 8.85 0 0 0
24/04/2019
8.88
 56,890 8.78 8.89 8.79 0 0 0
23/04/2019
8.78
 48,080 8.75 8.79 8.74 0 0 0
22/04/2019
8.75
 53,480 8.63 8.76 8.69 0 0 0
19/04/2019
8.63
 51,220 8.66 8.67 8.62 0 0 0
18/04/2019
8.66
 49,160 8.72 8.72 8.59 0 0 0
17/04/2019
8.72
 55,300 8.79 8.79 8.72 0 0 0
16/04/2019
8.79
 50,480 8.82 8.82 8.77 0 0 0
12/04/2019
8.82
 44,210 8.83 8.83 8.78 0 0 0
11/04/2019
8.83
 36,720 8.82 8.84 8.79 0 0 0
10/04/2019
8.82
 37,680 8.86 8.86 8.78 0 0 0
09/04/2019
8.86
 45,380 8.96 8.96 8.81 0 0 0
08/04/2019
8.96
 34,140 9.12 9.12 8.96 0 0 0
05/04/2019
9.12
 35,780 9.13 9.15 9.09 0 0 0
04/04/2019
9.13
 52,800 9.14 9.15 9.07 0 0 0
03/04/2019
9.14
 59,160 9.24 9.24 9.13 0 0 0
02/04/2019
9.24
 62,180 9.24 9.27 9.24 0 0 0
01/04/2019
9.24
 61,150 9.15 9.24 9.14 0 0 0
29/03/2019
9.15
 93,560 8.81 9.15 8.96 0 0 0
28/03/2019
8.81
 51,630 8.82 8.85 8.73 0 0 0
27/03/2019
8.82
 57,350 8.81 8.83 8.77 0 0 0
26/03/2019
8.81
 44,890 8.96 8.96 8.81 0 0 0
25/03/2019
8.96
 55,670 9.05 9.05 8.94 0 0 0
22/03/2019
9.05
 56,650 9.05 9.06 9.03 0 0 0
21/03/2019
9.05
 61,100 9.06 9.07 9.03 0 0 0
20/03/2019
9.06
 71,980 9.14 9.14 9.05 0 0 0
19/03/2019
9.14
 104,580 9.26 9.27 9.14 500 0 0.0
18/03/2019
9.26
 92,200 9.25 9.26 9.20 500 0 0.0
15/03/2019
9.25
 71,850 9.28 9.28 9.23 0 0 0
14/03/2019
9.28
 106,830 9.28 9.29 9.20 0 0 0
13/03/2019
9.28
 118,630 9.28 9.29 9.21 0 0 0
12/03/2019
9.28
 111,290 9.27 9.29 9.24 0 0 0
11/03/2019
9.27
 133,490 9.33 9.33 9.14 0 0 0
08/03/2019
9.33
 200,670 9.12 9.37 9.06 0 0 0
07/03/2019
9.12
 197,560 8.83 9.12 8.79 0 0 0
06/03/2019
8.83
 163,380 8.58 8.83 8.50 0 0 0
05/03/2019
8.58
 150,770 8.44 8.58 8.39 0 0 0
04/03/2019
8.44
 79,300 8.46 8.46 8.25 0 0 0
01/03/2019
8.46
 52,860 8.45 8.49 8.36 0 0 0
28/02/2019
8.45
 42,140 8.54 8.54 8.38 0 0 0
27/02/2019
8.54
 36,100 8.69 8.69 8.08 0 0 0
26/02/2019
8.69
 20,080 8.80 8.80 8.64 0 0 0
25/02/2019
8.80
 14,590 8.89 8.89 8.69 0 0 0
22/02/2019
8.89
 14,400 8.92 8.92 8.79 0 0 0
21/02/2019
8.92
 9,250 8.92 8.92 8.31 0 0 0
20/02/2019
8.92
 12,120 8.95 8.95 8.89 0 0 0
19/02/2019
8.95
 34,340 8.94 8.96 8.87 0 0 0
18/02/2019
8.94
 35,190 8.94 8.96 8.85 0 0 0
15/02/2019
8.94
 16,440 8.95 8.95 8.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |