CTCP Địa ốc First Real (fir)

5.08
-0.03
(-0.59%)
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
(2026-05-13) 		-0.38 -6.92% 6,608,200 17,800 0
5.03
5.57
5.08
2 tháng
(2026-04-13) 		-0.04 -0.78% 13,859,600 52,100 0
5.03
5.90
5.08
3 tháng
(2026-03-16) 		-0.38 -6.92% 17,553,700 78,200 0.1
4.97
5.90
5.08
6 tháng
(2025-12-15) 		-2.79 -35.32% 35,351,200 71,200 0.0
4.84
8.20
5.08
12 tháng
(2025-06-17) 		-3.34 -39.56% 92,380,100 74,400 0.0
4.84
9.50
5.08
24 tháng
(2024-06-24) 		-1.39 -21.38% 182,392,500 -699,664 -5.2
4
9.50
5.08
36 tháng
(2023-06-28) 		-22.62 -81.57% 419,872,500 -1,894,307 -22.7
4
29.27
5.08
60 tháng
(2021-07-08) 		-9.97 -66.11% 553,885,100 -2,222,210 -35.3
4
33.18
5.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |