Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	8.90	1,314,200	9.05	9.14	8.89	9,300	90,700	-0.8
07/03/2024	9.07	649,100	9.04	9.27	8.95	3,800	31,100	-0.3
06/03/2024	9.09	2,132,700	8.91	9.27	8.82	373,800	25,500	3.5
05/03/2024	8.90	978,300	9	9	8.90	0	31,200	-0.3
04/03/2024	9.03	1,359,400	8.96	9.07	8.93	29,400	5,800	0.2
01/03/2024	8.95	2,150,100	9	9.06	8.90	12,000	77,700	-0.6
29/02/2024	9.05	725,700	9.27	9.27	8.95	3,500	83,100	-0.8
28/02/2024	9.05	1,271,500	9.05	9.07	8.91	1,200	50,631	-0.5
27/02/2024	9.01	886,200	9.09	9.18	8.92	10,800	225,500	-2.1
26/02/2024	9	882,800	9.09	9.18	8.98	2,200	218,100	-2.2
23/02/2024	9.18	2,818,100	9.55	9.55	9.04	57,000	114,100	-0.6
22/02/2024	9.55	2,324,400	9.68	9.68	9.32	123,400	129,812	-0.1
21/02/2024	9.55	3,624,000	9.09	9.64	8.86	216,800	474,700	-2.5
20/02/2024	9.05	2,193,400	9.27	9.27	8.91	55,800	389,000	-3.3
19/02/2024	9.14	4,221,100	9.68	10	9.09	158,300	633,800	-4.8
16/02/2024	9.45	1,909,000	9.32	9.45	9.14	150,200	31,300	1.2
15/02/2024	8.84	1,985,300	8.45	8.84	8.34	507,200	23,900	4.6
07/02/2024	8.26	942,700	8.33	8.35	8.19	131,700	20,200	1.0
06/02/2024	8.20	569,400	8.29	8.29	8.15	76,500	13,900	0.6
05/02/2024	8.22	1,238,900	8.36	8.36	8.14	29,400	195,400	-1.5
02/02/2024	8.36	1,218,600	8.32	8.45	8.18	73,100	88,100	-0.1
01/02/2024	8.29	1,776,500	8.09	8.43	8	77,800	26,500	0.5
31/01/2024	8.24	1,883,400	8.45	8.61	8.05	500	438,000	-4.0
30/01/2024	8.43	2,130,600	8.27	8.64	7.82	468,100	153,900	2.8
29/01/2024	8.29	4,426,400	8.92	9.18	8.29	71,800	147,200	-0.8
26/01/2024	8.91	2,047,800	9.64	9.64	8.91	3,900	306,900	-3.0
25/01/2024	9.45	4,486,100	9.73	10.18	9.09	508,200	94,300	4.3
24/01/2024	9.73	1,147,000	9.27	9.73	9.18	0	2,000	-0.0
23/01/2024	9.09	7,714,700	8.79	9.18	8.75	739,400	15,800	7.0
22/01/2024	9.41	4,743,900	9.41	9.73	9.41	204,400	19,200	1.9
19/01/2024	10.09	3,128,600	10.55	10.55	10.09	19,700	174,300	-1.7
18/01/2024	10.82	1,923,100	11.41	11.41	10.82	37,100	351,100	-3.7
17/01/2024	11.59	3,146,100	11.91	11.91	11.23	38,800	11,900	0.3
16/01/2024	12.05	1,422,700	12.14	12.14	11.36	68,300	10,500	0.7
15/01/2024	12.05	1,593,200	12.41	12.59	11.77	19,200	0	0.3
12/01/2024	12.41	1,466,600	12.91	12.91	12.27	7,300	3,900	0.0
11/01/2024	12.36	5,402,900	12.09	12.68	12.09	295,700	125,700	2.3
10/01/2024	13	1,317,500	13.91	14.18	13	2,500	231,700	-3.3
09/01/2024	13.95	1,170,600	13.86	13.95	13.59	500	105,000	-1.6
08/01/2024	14.41	2,044,000	15.64	15.73	14.41	9,100	0	0.1
05/01/2024	15.45	2,021,200	14.36	15.45	13.59	9,900	4,500	0.1
04/01/2024	14.59	2,781,900	14.59	15	14.59	2,100	900	0.0
03/01/2024	15.68	863,700	16.32	16.32	15.68	2,000	4,000	-0.0
02/01/2024	16.82	450,700	17.64	17.73	16.82	3,000	0	0.1
29/12/2023	17.73	533,600	17.91	17.95	17.50	2,000	0	0.0
28/12/2023	18	622,700	18	18.05	17.73	3,400	0	0.1
27/12/2023	18.18	898,100	18.09	18.18	17.82	3,000	0	0.1
26/12/2023	18.18	484,000	18.23	18.23	17.82	3,200	0	0.1
25/12/2023	18.18	525,100	18.23	18.23	17.86	100	0	0.0
22/12/2023	18.14	673,700	18.32	18.36	17.95	1,000	0	0.0
21/12/2023	18.18	431,000	18.27	18.27	18	0	0	0
20/12/2023	18.27	351,800	18.32	18.41	18.14	0	0	0
19/12/2023	18.27	448,000	18.27	18.27	17.91	3,000	0	0.1
18/12/2023	18.32	767,900	18.73	18.73	18.05	3,300	0	0.1
15/12/2023	18.55	730,800	18.55	18.55	18.09	2,000	100	0.0
14/12/2023	18.45	764,800	18.64	18.91	18.14	4,300	0	0.1
13/12/2023	18.91	522,300	19.09	19.09	18.59	3,000	0	0.1
12/12/2023	19	597,600	18.64	19.27	18.55	1,300	1,400	-0.0
11/12/2023	19.14	765,000	19.18	19.32	18.55	0	0	0
08/12/2023	19.09	1,264,700	19.27	19.50	18.95	0	300	-0.0
07/12/2023	19.09	1,118,200	19.64	19.82	18.77	0	3,400	-0.1
06/12/2023	19.27	2,623,500	18.45	19.27	18	300	900	-0.0
05/12/2023	18.36	1,094,500	18.32	18.50	18	0	0	0
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

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 (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

CTCP Địa ốc First Real (fir)

THỐNG KÊ GIAO DỊCH