Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-29)	-0.60	-7.74%	5,005,400	-2,800	-0.0	7.14 7.75 7.16
2 tháng (2025-11-28)	-1.11	-13.44%	10,063,200	-15,500	-0.1	7.14 8.26 7.16
3 tháng (2025-10-29)	-0.54	-7.02%	17,633,800	11,200	0.1	7.14 8.27 7.16
6 tháng (2025-07-31)	-2.05	-22.28%	46,187,300	-66,100	-0.4	7.14 9.50 7.16
12 tháng (2025-02-03)	1.66	30.22%	102,611,900	-8,410	-0.3	5.43 9.50 7.16
24 tháng (2024-02-07)	-1.11	-13.48%	256,716,700	-2,048,007	-18.9	4 9.55 7.16
36 tháng (2023-02-13)	-23.76	-76.87%	415,683,200	-2,272,657	-35.1	4 33.18 7.16
60 tháng (2021-02-22)	-4.33	-37.72%	541,527,400	-2,188,310	-31.9	4 33.18 7.16

CTCP Địa ốc First Real (fir)

THỐNG KÊ GIAO DỊCH