CTCP Địa ốc First Real (fir)

5.60
-0.10
(-1.75%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2023
28.64
 295,400 28.36 28.73 28.18 0 0 0
12/07/2023
28.36
 388,900 27.64 28.45 27.73 0 14,000 -0.4
11/07/2023
27.64
 239,700 27.82 28.09 27.64 0 0 0
10/07/2023
27.82
 258,100 28.18 28.18 27.55 0 0 0
07/07/2023
28.18
 293,900 28.55 28.55 27.55 3,600 4,700 -0.0
06/07/2023
28.55
 278,700 29.27 29.27 28.18 6,800 2,100 0.1
05/07/2023
29.27
 260,100 29 29.36 28.91 2,600 1,400 0.0
04/07/2023
29
 293,900 28.82 29.27 28.64 0 0 0
03/07/2023
28.82
 481,700 28.27 29.09 28.27 19,700 5,600 0.4
30/06/2023
28.27
 307,800 27.91 28.55 27.36 7,600 9,900 -0.1
29/06/2023
27.91
 351,600 27.73 28 27.27 0 31,200 -0.9
28/06/2023
27.73
 335,800 28.18 28.55 27.55 0 23,900 -0.7
27/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
27/06/2023
28.18
 331,800 28.34 28.91 27.73 3,900 31,100 -0.8
26/06/2023
28.33
 351,700 29.02 29.17 28.03 0 9,200 -0.3
23/06/2023
29.02
 293,000 29.55 29.55 28.75 6,700 1,800 0.2
22/06/2023
29.55
 342,500 29.39 29.77 29.24 33,800 0 1.3
21/06/2023
29.39
 365,100 29.24 29.55 29.02 20,000 0 0.8
20/06/2023
29.24
 308,800 29.02 29.39 29.02 0 2,100 -0.1
19/06/2023
29.02
 346,400 29.85 29.85 28.94 0 11,900 -0.5
16/06/2023
29.85
 284,900 29.55 30.23 29.55 0 500 -0.0
15/06/2023
29.55
 355,600 30 30.30 29.55 0 0 0
14/06/2023
30
 358,200 29.70 30.30 29.62 0 0 0
13/06/2023
29.70
 385,100 29.47 29.85 29.17 0 6,100 -0.2
12/06/2023
29.47
 335,200 30.15 30.23 29.24 0 15,000 -0.6
09/06/2023
30.15
 257,700 30.15 30.23 29.77 0 4,600 -0.2
08/06/2023
30.15
 337,200 30.38 30.68 30.08 0 25,500 -1.0
07/06/2023
30.38
 277,500 30.91 30.91 30.30 0 10,000 -0.4
06/06/2023
30.91
 272,400 31.52 31.67 30.91 0 0 0
05/06/2023
31.52
 267,000 31.21 31.59 31.36 3,300 0 0.1
02/06/2023
31.21
 195,000 31.06 31.29 30.91 0 0 0
01/06/2023
31.06
 225,300 30.83 31.21 30.83 0 4,500 -0.2
31/05/2023
30.83
 168,000 30.91 31.14 30.76 0 4,500 -0.2
30/05/2023
30.91
 163,200 30.68 31.06 30.68 0 600 -0.0
29/05/2023
30.68
 152,700 30.68 30.68 30.38 0 2,200 -0.1
26/05/2023
30.68
 188,200 30.61 30.91 30.61 0 4,900 -0.2
25/05/2023
30.61
 176,300 31.14 31.29 30.61 0 5,400 -0.2
24/05/2023
31.14
 187,900 30.91 31.21 30.98 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |