Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/02/2023	32.80	416,800	31.52	32.80	31.44	500	2,000	-0.1
17/02/2023	31.52	228,400	31.36	31.59	31.29	0	6,000	-0.2
16/02/2023	31.36	296,500	31.29	31.52	31.29	0	4,400	-0.2
15/02/2023	31.29	221,500	30.83	31.44	30.68	500	5,840	-0.2
14/02/2023	30.83	205,700	30.91	31.06	30.68	0	2,460	-0.1
13/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
13/02/2023	30.91	245,600	30.81	31.14	30.68	500	0	0.0
10/02/2023	30.81	208,700	30.74	30.87	30.62	2,500	0	0.1
09/02/2023	30.74	185,700	30.81	30.93	30.68	1,300	0	0.1
08/02/2023	30.81	284,000	30.43	30.93	30.30	13,200	1,000	0.6
07/02/2023	30.43	321,100	30.87	31.00	30.43	0	0	0.0
06/02/2023	30.87	239,400	30.81	31.06	30.68	900	0	0.0
03/02/2023	30.81	286,400	30.87	31.06	30.43	0	1,100	-0.1
02/02/2023	30.87	280,800	30.81	31.00	30.43	17,200	2,100	0.7
01/02/2023	30.81	281,400	31.12	31.38	30.81	8,400	500	0.4
31/01/2023	31.12	237,600	31.06	31.31	30.87	7,700	300	0.4
30/01/2023	31.06	199,500	31.38	31.38	30.87	12,000	0	0.6
27/01/2023	31.38	192,600	31.31	31.69	31.38	10,800	0	0.5
19/01/2023	31.31	195,500	30.81	31.44	30.81	0	0	0.3
18/01/2023	30.81	178,200	30.62	30.93	30.62	0	0	0.3
17/01/2023	30.62	273,100	30.43	30.81	30.30	5,500	0	0.3
16/01/2023	30.43	194,700	30.11	30.49	29.99	11,100	0	0.5
13/01/2023	30.11	219,300	29.73	30.24	29.73	0	0	-0.4
12/01/2023	29.73	227,400	29.48	29.86	29.55	0	8,600	-0.4
11/01/2023	29.48	216,200	29.36	29.73	29.23	0	1,200	-0.1
10/01/2023	29.36	216,600	29.17	29.55	29.17	0	4,600	-0.2
09/01/2023	29.17	224,900	29.42	29.42	28.98	0	23,600	-1.1
06/01/2023	29.42	342,100	29.67	29.92	29.36	0	4,200	-0.2
05/01/2023	29.67	400,600	29.48	29.86	29.36	0	3,700	-0.2
04/01/2023	29.48	263,700	29.99	29.99	29.36	3,700	8,000	-0.2
03/01/2023	29.99	285,500	29.86	30.24	29.73	3,000	0	0.1
30/12/2022	29.86	246,800	30.05	30.15	29.73	10,100	0	0.5
29/12/2022	30.05	295,200	29.92	30.24	29.80	22,300	200	1.1
28/12/2022	29.92	369,400	29.29	30.05	29.23	2,800	0	0.1
27/12/2022	29.29	386,900	28.72	29.48	28.72	0	800	-0.0
26/12/2022	28.72	362,900	29.17	29.17	28.54	0	11,200	-0.5
23/12/2022	29.17	250,100	29.04	29.36	28.91	0	5,000	-0.2
22/12/2022	29.04	229,300	29.48	29.48	28.91	0	15,000	-0.7

Page:
<<
7
8
9
>>

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