Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/05/2023	30.91	192,800	31.06	31.06	30.83	0	0	0
22/05/2023	31.06	207,900	31.29	31.67	31.06	0	600	-0.0
19/05/2023	31.29	330,000	30.61	31.29	30.76	0	900	-0.0
18/05/2023	30.61	197,500	30.08	30.68	30.23	0	8,900	-0.4
17/05/2023	30.08	245,900	30.76	30.76	30.08	0	16,200	-0.7
16/05/2023	30.76	222,800	31.06	31.06	30.45	0	12,000	-0.5
15/05/2023	31.06	185,400	32.05	32.05	31.06	0	14,800	-0.6
12/05/2023	32.05	167,200	32.12	32.35	31.89	0	0	0
11/05/2023	32.12	406,300	31.89	32.42	31.82	0	100	-0.0
10/05/2023	31.89	202,700	31.67	32.05	31.67	1,900	100	0.1
09/05/2023	31.67	221,200	31.52	31.82	31.36	3,100	0	0.1
08/05/2023	31.52	210,100	31.21	31.59	31.06	0	1,200	-0.0
05/05/2023	31.21	224,000	31.74	31.74	31.21	0	24,800	-1.0
04/05/2023	31.74	143,900	32.20	32.35	31.74	0	23,500	-1.0
28/04/2023	32.20	230,200	31.67	32.35	31.67	0	2,700	-0.1
27/04/2023	31.67	220,100	31.29	31.82	31.21	0	9,700	-0.4
26/04/2023	31.29	131,500	31.52	31.52	31.21	0	16,000	-0.7
25/04/2023	31.52	214,300	31.97	32.35	31.52	0	22,600	-0.9
24/04/2023	31.97	175,000	32.65	32.65	31.82	0	8,200	-0.3
21/04/2023	32.65	227,100	32.35	32.73	32.20	0	100	-0.0
20/04/2023	32.35	173,300	32.12	32.42	32.05	0	4,300	-0.2
19/04/2023	32.12	196,700	32.27	32.42	32.05	0	12,400	-0.5
18/04/2023	32.27	244,000	32.73	32.73	32.12	0	0	0.4
17/04/2023	32.73	221,800	33.18	33.18	32.58	9,700	0	0.4
14/04/2023	33.18	256,400	33.03	33.41	33.03	5,500	0	0.2
13/04/2023	33.03	211,400	32.58	33.03	32.65	1,500	0	0.1
12/04/2023	32.58	244,800	32.20	32.73	32.27	9,400	0	0.4
11/04/2023	32.20	238,700	32.12	32.27	31.89	0	5,800	-0.2
10/04/2023	32.12	251,600	32.35	32.65	32.12	9,000	10	0.4
07/04/2023	32.35	272,900	32.20	32.50	32.12	20,100	4,150	0.7
06/04/2023	32.20	319,700	31.82	32.42	31.89	0	0	-0.5
05/04/2023	31.82	290,600	31.59	31.97	31.44	0	12,700	-0.5
04/04/2023	31.59	287,500	31.97	31.97	31.59	100	14,900	-0.6
03/04/2023	31.97	285,000	32.27	32.50	31.97	0	1,100	-0.0
31/03/2023	32.27	310,500	31.82	32.27	31.82	0	1,000	-0.0
30/03/2023	31.82	267,100	31.67	32.12	31.74	0	3,200	-0.1
29/03/2023	31.67	239,800	31.82	31.89	31.59	0	6,100	-0.3
28/03/2023	31.82	296,200	32.20	32.27	31.82	400	12,500	-0.5
27/03/2023	32.20	240,200	32.42	32.65	32.20	0	100	-0.0
24/03/2023	32.42	264,700	32.65	32.88	32.35	500	2,400	-0.1
23/03/2023	32.65	253,200	32.50	32.65	32.20	0	100	-0.0
22/03/2023	32.50	260,900	32.42	32.73	32.42	0	800	-0.0
21/03/2023	32.42	214,700	31.97	32.42	31.97	10	100	-0.0
20/03/2023	31.97	228,100	32.27	32.27	31.89	0	6,100	-0.3
17/03/2023	32.27	233,500	32.42	32.73	32.20	0	4,700	-0.2
16/03/2023	32.42	123,200	32.88	32.88	32.35	3,300	4,400	-0.0
15/03/2023	32.88	324,000	31.59	32.95	31.74	0	100	-0.0
14/03/2023	31.59	259,500	31.97	31.97	31.52	0	12,600	-0.5
13/03/2023	31.97	296,400	32.05	32.20	31.74	500	700	-0.0
10/03/2023	32.05	221,500	31.97	32.12	31.74	0	1,300	-0.1
09/03/2023	31.97	278,200	31.67	32.12	31.52	400	0	0.0
08/03/2023	31.67	193,600	31.52	31.82	31.52	0	900	-0.0
07/03/2023	31.52	213,800	31.36	31.74	31.14	500	2,900	-0.1
06/03/2023	31.36	247,000	31.29	31.82	31.36	2,300	3,300	-0.0
03/03/2023	31.29	218,100	31.52	31.67	31.21	200	6,000	-0.2
02/03/2023	31.52	245,000	31.59	31.67	31.14	13,300	9,000	0.2
01/03/2023	31.59	279,400	31.82	31.97	31.44	600	6,700	-0.3
28/02/2023	31.82	234,300	31.52	31.97	31.59	0	2,100	-0.1
27/02/2023	31.52	228,100	31.97	31.97	31.52	0	3,400	-0.1
24/02/2023	31.97	229,700	32.50	32.58	31.82	0	400	-0.0
23/02/2023	32.50	243,700	32.65	32.73	32.27	0	0	0.2
22/02/2023	32.65	249,900	33.18	33.18	32.58	0	0	0.2
21/02/2023	33.18	300,100	32.80	33.26	32.80	4,000	0	0.2

Page:
<<
6
7
8
>>

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