Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/12/2023	18.32	734,500	18.32	18.55	18.09	16,700	60,000	-0.9
01/12/2023	18.36	332,900	18.50	18.50	18.05	200	1,000	-0.0
30/11/2023	18.50	953,800	18.73	18.86	18.14	0	1,000	-0.0
29/11/2023	18.73	1,136,100	18.77	18.95	18.05	19,200	9,100	0.2
28/11/2023	18.86	1,193,400	19.36	19.36	18.18	5,200	6,900	-0.0
27/11/2023	19.36	576,300	19.36	19.36	18.55	0	4,800	-0.1
24/11/2023	19.32	1,248,200	19.32	19.32	18.18	0	9,200	-0.2
23/11/2023	19.27	690,300	19.36	19.73	19	0	2,300	-0.0
22/11/2023	19.36	979,700	18.59	19.36	18.14	100	8,700	-0.2
21/11/2023	18.55	506,800	18.82	18.82	18.14	0	400	-0.0
20/11/2023	18.50	658,100	18.14	18.64	18	200	0	0.0
17/11/2023	18.64	788,700	19.05	19.05	18.14	0	9,200	-0.2
16/11/2023	18.82	860,800	19.09	19.18	18.14	0	0	0
15/11/2023	19	556,300	18.64	19.27	18.09	0	13,900	-0.3
14/11/2023	18.73	453,600	19.32	19.32	18.14	0	21,100	-0.4
13/11/2023	18.91	411,600	18.82	19.36	18.14	2,100	12,400	-0.2
10/11/2023	19	836,500	19.36	19.36	18.36	2,000	22,300	-0.4
09/11/2023	19.73	1,190,800	21	21	19.73	57,600	7,100	1.1
08/11/2023	21.18	1,204,100	20.55	21.18	19.45	36,700	24,000	0.3
07/11/2023	20.91	985,000	21.09	21.18	19.82	71,700	13,000	1.3
06/11/2023	21.27	1,111,900	21.82	22.09	19.91	7,100	21,000	-0.3
03/11/2023	21.36	608,600	20.77	21.36	19.91	22,000	8,600	0.3
02/11/2023	20.77	678,500	19.45	20.77	19	2,000	19,000	-0.4
01/11/2023	19.45	552,000	19.27	19.64	18.14	34,000	3,000	0.6
31/10/2023	19.27	446,000	19.64	19.64	18.27	10,600	100	0.2
30/10/2023	19.64	565,500	19.91	19.91	18.55	2,000	0	0.0
27/10/2023	19.91	542,900	19.05	20	19.05	0	5,000	-0.1
26/10/2023	19.05	464,200	19.64	19.64	18.27	5,100	0	0.1
25/10/2023	19.64	560,800	19.82	20.27	19.05	0	3,000	-0.1
24/10/2023	19.82	566,200	19.91	20.36	19.09	2,500	3,000	-0.0
23/10/2023	19.91	308,600	20	20.73	19.55	500	0	0.0
20/10/2023	20	734,500	19.05	20	18.91	0	5,900	-0.1
19/10/2023	19.05	482,600	19.91	19.91	18.55	4,000	0	0.1
18/10/2023	19.91	882,400	20.82	21	19.36	5,500	3,500	0.0
17/10/2023	20.82	1,178,400	21.09	21.36	19.64	10,900	0	0.2
16/10/2023	21.09	813,900	21.82	22.18	20.32	6,500	100	0.1
13/10/2023	21.82	160,300	21.45	21.82	21.18	500	1,900	-0.0
12/10/2023	21.45	357,700	21.82	22	20.68	2,000	1,600	0.0
11/10/2023	21.82	323,600	22.27	22.27	21.55	0	300	-0.0
10/10/2023	22.27	602,600	22.55	22.82	21	1,000	5,600	-0.1
09/10/2023	22.55	489,500	22.27	22.73	22.27	0	5,100	-0.1
06/10/2023	22.27	527,200	22	22.27	21.64	1,900	2,300	-0.0
05/10/2023	22	572,300	21.27	22	21.27	0	0	0
04/10/2023	21.27	629,700	20.27	21.27	19.82	12,600	0	0.3
03/10/2023	20.27	754,700	20.64	20.82	19.23	0	14,500	-0.3
02/10/2023	20.64	563,100	20.91	21.45	19.82	0	20,200	-0.5
29/09/2023	20.91	696,600	19.91	21	19.91	0	16,300	-0.4
28/09/2023	19.91	877,800	19.64	20.18	19.27	6,500	4,900	0.0
27/09/2023	19.64	623,100	18.86	20	18.82	29,500	100	0.6
26/09/2023	18.86	534,800	19.45	19.45	18.14	17,500	1,500	0.3
25/09/2023	19.45	623,000	20	20.27	18.64	1,500	6,600	-0.1
22/09/2023	20	742,500	20.95	20.95	19.50	0	9,100	-0.2
21/09/2023	20.95	357,100	20.91	21.09	20.64	2,000	2,100	-0.0
20/09/2023	20.91	184,800	20.91	21.27	20.82	8,300	0	0.2
19/09/2023	20.91	360,500	20.73	21.05	20.64	8,800	0	0.2
18/09/2023	20.73	585,600	21.82	21.82	20.32	0	0	0
15/09/2023	21.82	512,100	22.45	22.45	20.91	0	200	-0.0
14/09/2023	22.45	455,500	22.73	22.73	21.77	0	0	0
13/09/2023	22.73	991,700	23.45	23.64	21.82	0	0	0
12/09/2023	23.45	489,800	23.18	23.55	22.45	100	0	0.0
11/09/2023	23.18	752,400	23.45	23.91	21.82	0	0	0
08/09/2023	23.45	582,900	23.55	23.95	22.68	0	0	0
07/09/2023	23.55	431,600	23.82	24	23.36	0	0	0
06/09/2023	23.82	877,100	24.73	25	23	0	1,300	-0.0
05/09/2023	24.73	724,600	24.50	24.73	22.82	0	0	0
31/08/2023	24.50	587,600	25.09	26	23.36	0	0	0
30/08/2023	25.09	277,600	24.64	25.36	24.09	1,300	0	0.0
29/08/2023	24.64	350,900	25	25.45	23.27	0	100	-0.0
28/08/2023	25	219,900	24.09	25.45	24.64	0	0	0
25/08/2023	24.09	138,900	24.18	24.64	24.09	0	0	0
24/08/2023	24.18	153,900	23.91	24.36	23.91	100	0	0.0
23/08/2023	23.91	323,400	23.27	24.09	21.68	0	0	0
22/08/2023	23.27	261,400	22.82	23.55	22.64	0	0	0
21/08/2023	22.82	214,500	23.55	23.55	21.91	0	1,500	-0.0
18/08/2023	23.55	222,400	24.95	24.95	23.23	0	1,600	-0.0
17/08/2023	24.95	249,900	24.91	25.05	24.59	0	0	0
16/08/2023	24.91	203,900	25.27	25.36	24.82	0	1,900	-0.1
15/08/2023	25.27	257,600	25.95	25.95	25.09	0	0	0
14/08/2023	25.95	425,000	25.27	26.27	25.32	300	0	0.0
11/08/2023	25.27	457,400	24.36	25.36	24.18	4,700	2,700	0.1
10/08/2023	24.36	342,100	24.55	25	24.14	0	0	0
09/08/2023	24.55	360,900	24.55	25.18	24.41	0	1,200	-0.0
08/08/2023	24.55	261,100	24.64	25	24.45	0	3,000	-0.1
07/08/2023	24.64	187,100	24.64	25	24.55	0	500	-0.0
04/08/2023	24.64	214,500	24.91	25.23	24.64	0	0	0
03/08/2023	24.91	303,200	25.27	25.27	24.55	0	0	0
02/08/2023	25.27	378,300	24.82	25.36	24.45	6,700	10,600	-0.1
01/08/2023	24.82	376,400	25.27	25.73	24.27	0	15,800	-0.4
31/07/2023	25.27	476,900	26.09	26.09	24.27	0	14,100	-0.4
28/07/2023	26.09	469,200	27.45	27.45	25.55	0	27,700	-0.8
27/07/2023	27.45	391,000	28.36	28.45	26.73	0	23,800	-0.7
26/07/2023	28.36	387,800	28.18	28.45	27.09	0	600	-0.0
25/07/2023	28.18	342,400	28	28.27	27.45	0	10,600	-0.3
24/07/2023	28	314,100	28.45	28.45	27.64	0	14,700	-0.5
21/07/2023	28.45	308,500	28.36	28.64	28.36	0	6,300	-0.2
20/07/2023	28.36	321,500	28.18	28.36	27.73	0	10,700	-0.3
19/07/2023	28.18	348,200	28	28.45	27.91	0	7,900	-0.2
18/07/2023	28	357,600	28.27	28.64	27.91	0	12,500	-0.4
17/07/2023	28.27	276,900	28.91	28.91	28	1,700	0	0.1
14/07/2023	28.91	320,900	28.64	29.36	28.73	1,800	0	0.1

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.64	8.52%	7,127,800	28,800	0.2	7.15 8.27 7.99
2 tháng (2025-10-06)	0.30	3.82%	11,868,100	34,500	0.2	7.15 8.27 7.99
3 tháng (2025-09-08)	-0.51	-5.89%	17,438,700	-178,700	-1.5	7.15 8.66 7.99
6 tháng (2025-06-09)	-0.24	-2.87%	58,638,800	19,100	0.1	7.15 9.50 7.99
12 tháng (2024-12-10)	2.69	49.17%	105,099,700	-45,251	-0.5	5.05 9.50 7.99
24 tháng (2023-12-18)	-10.17	-55.51%	315,459,300	-1,775,107	-17.2	4 18.32 7.99
36 tháng (2022-12-21)	-21.33	-72.36%	414,921,700	-2,228,657	-33.0	4 33.18 7.99
60 tháng (2020-12-31)	-3.46	-29.80%	536,161,270	-2,138,930	-30.6	4 33.18 7.99

CTCP Địa ốc First Real (fir)

THỐNG KÊ GIAO DỊCH