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

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 (2025-12-29)	-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