CTCP Địa ốc First Real (fir)

5.50
-0.10
(-1.79%)
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)
21/12/2022
29.48
 252,300 29.42 29.61 29.04 0 7,700 -0.4
20/12/2022
29.42
 241,800 30.18 30.18 29.23 0 8,300 -0.4
19/12/2022
30.18
 243,700 30.05 30.43 29.80 0 1,600 -0.1
16/12/2022
30.05
 229,300 30.05 30.30 29.80 0 400 -0.0
15/12/2022
30.05
 245,700 29.80 30.18 29.80 0 1,700 -0.1
14/12/2022
29.80
 235,600 29.67 30.05 29.67 0 0 -0.3
13/12/2022
29.67
 238,800 29.55 29.80 29.23 0 6,900 -0.3
12/12/2022
29.55
 307,100 29.67 30.05 29.55 0 4,300 -0.2
09/12/2022
29.67
 231,300 29.55 29.86 29.17 0 200 -0.0
08/12/2022
29.55
 233,500 29.36 29.73 29.17 0 500 -0.0
07/12/2022
29.36
 237,400 29.36 29.67 29.04 0 1,000 -0.0
06/12/2022
29.36
 229,600 29.73 29.99 29.36 2,800 1,500 0.1
05/12/2022
29.73
 242,600 29.67 29.99 29.29 0 2,700 -0.1
02/12/2022
29.67
 269,600 29.36 29.86 29.23 4,900 2,900 0.1
01/12/2022
29.36
 296,500 29.86 29.92 29.29 8,100 23,700 -0.7
30/11/2022
29.86
 256,600 30.74 30.74 29.86 0 0 0.1
29/11/2022
30.74
 357,900 30.21 30.93 30.43 1,900 0 0.1
28/11/2022
30.21
 301,900 29.61 30.37 29.92 14,500 0 0.7
25/11/2022
29.61
 362,400 29.36 29.61 28.98 0 0 0.2
24/11/2022
29.36
 288,900 29.04 29.36 28.72 3,800 0 0.2
23/11/2022
29.04
 297,100 29.67 29.67 29.04 7,500 0 0.3
22/11/2022
29.67
 293,400 30.30 30.30 29.55 2,600 700 0.1
21/11/2022
30.30
 291,500 30.24 30.49 29.55 5,700 300 0.3
18/11/2022
30.24
 394,300 29.17 30.49 28.72 4,300 6,600 -0.1
17/11/2022
29.17
 281,900 28.66 29.36 28.66 6,200 0 0.3
16/11/2022
28.66
 347,500 27.97 28.95 27.27 3,200 3,800 -0.0
15/11/2022
27.97
 240,600 28.60 28.60 27.71 0 7,300 -0.3
14/11/2022
28.60
 270,000 28.72 28.98 28.09 2,000 2,000 0
11/11/2022
28.72
 254,300 28.41 28.98 28.47 0 0 -0.3
10/11/2022
28.41
 260,500 29.23 29.61 28.41 0 7,600 -0.3
09/11/2022
29.23
 246,000 28.85 29.42 28.85 6,400 8,400 -0.1
08/11/2022
28.85
 233,200 28.66 29.04 28.03 0 800 -0.0
07/11/2022
28.66
 268,100 29.36 29.36 28.60 53 14 0.0
04/11/2022
29.36
 256,600 29.17 29.51 28.85 1,700 300 0.1
03/11/2022
29.17
 265,300 29.80 29.80 29.17 800 40 0.0
02/11/2022
29.80
 257,500 30.30 30.30 29.73 11,400 0 0.5
01/11/2022
30.30
 333,600 29.67 30.56 29.67 11,700 9,100 0.1
31/10/2022
29.67
 282,600 29.04 29.86 28.98 22,100 0 1.0
28/10/2022
29.04
 287,400 28.41 29.23 28.54 9,600 0 0.4
27/10/2022
28.41
 311,500 27.78 28.66 27.90 9,700 0 0.4
26/10/2022
27.78
 275,900 27.90 28.22 27.40 0 13,300 -0.6
25/10/2022
27.90
 364,800 27.34 28.16 26.89 15,900 0 0.7
24/10/2022
27.34
 321,000 27.53 27.84 27.15 0 1,900 -0.1
21/10/2022
27.53
 349,700 28.41 28.57 27.40 0 18,800 -0.8
20/10/2022
28.41
 330,000 28.28 28.54 27.97 0 18,000 -0.8
19/10/2022
28.28
 246,400 28.41 28.66 28.09 2,400 1,200 0.1
18/10/2022
28.41
 315,000 28.03 28.66 28.03 0 3,900 -0.2
17/10/2022
28.03
 248,800 27.90 28.16 27.46 0 9,500 -0.4
14/10/2022
27.90
 248,100 28.03 28.47 27.90 0 1,200 -0.1
13/10/2022
28.03
 273,300 27.65 28.16 27.65 1,200 4,900 -0.2
12/10/2022
27.65
 227,700 27.46 27.90 27.34 0 1,200 -0.1
11/10/2022
27.46
 257,600 28.28 28.54 27.46 1,800 0 0.1
10/10/2022
28.28
 313,400 27.71 28.47 27.46 11,900 8,800 0.1
07/10/2022
27.71
 265,600 28.54 28.54 27.46 0 2,800 -0.1
06/10/2022
28.54
 295,200 29.55 29.55 28.35 4,001 22,000 -0.8
05/10/2022
29.55
 300,200 28.98 29.67 29.04 18,800 0 0.9
04/10/2022
28.98
 383,400 28.85 29.48 28.54 7,800 4,600 0.1
03/10/2022
28.85
 259,400 29.99 29.99 28.85 200 4,200 -0.2
30/09/2022
29.99
 359,600 29.48 30.18 29.36 7,900 0 0.4
29/09/2022
29.48
 305,000 29.04 29.61 29.17 3,200 0 0.1
28/09/2022
29.04
 290,000 28.85 29.29 28.72 200 0 0.0
27/09/2022
28.85
 281,200 28.60 29.17 28.41 0 0 0.8
26/09/2022
28.60
 254,100 29.42 29.42 28.41 0 0 0.8
23/09/2022
29.42
 264,700 28.95 29.58 28.91 16,300 0 0.8
22/09/2022
28.95
 278,200 28.54 28.95 28.47 1,900 0 0.1
21/09/2022
28.54
 267,200 28.41 28.66 28.22 2,800 600 0.1
20/09/2022
28.41
 283,800 28.28 28.57 28.22 2,200 0 0.1
19/09/2022
28.28
 292,600 28.03 28.47 27.84 0 0 -0.0
16/09/2022
28.03
 285,300 27.65 28.22 27.59 0 100 -0.0
15/09/2022
27.65
 231,400 27.46 27.90 27.46 0 800 0.2
14/09/2022
27.46
 258,400 27.84 27.90 27.46 0 0 0.2
13/09/2022
27.84
 261,700 27.65 28.09 27.71 5,800 0 0.2
12/09/2022
27.65
 277,800 27.15 27.78 27.21 3,600 53 -0.1
09/09/2022
27.15
 221,100 26.99 27.27 26.99 0 1,600 -0.1
08/09/2022
26.99
 242,600 26.89 27.11 26.89 0 4,100 -0.2
07/09/2022
26.89
 292,800 27.27 27.65 26.89 6,400 0 0.3
06/09/2022
27.27
 275,100 27.15 27.37 26.96 12,300 0 0.5
05/09/2022
27.15
 228,400 27.02 27.34 26.83 0 0 -0.4
31/08/2022
27.02
 245,500 27.34 27.59 27.02 0 1,500 -0.1
30/08/2022
27.34
 276,900 27.15 27.53 27.08 0 2,400 -0.1
29/08/2022
27.15
 240,900 27.78 27.78 27.02 0 10,200 -0.4
26/08/2022
27.78
 250,100 28.16 28.47 27.78 8,600 0 0.4
25/08/2022
28.16
 273,000 27.65 28.28 27.71 13,100 0 0.6
24/08/2022
27.65
 273,000 27.27 27.90 27.27 19,900 0 0.9
23/08/2022
27.27
 299,200 26.96 27.53 26.96 1,100 100 0.0
22/08/2022
26.96
 325,100 27.46 27.46 26.83 0 29,800 -1.3
19/08/2022
27.46
 254,100 27.65 27.84 27.34 0 600 -0.0
18/08/2022
27.65
 302,900 27.34 27.84 27.21 8,000 0 0.4
17/08/2022
27.34
 281,300 26.96 27.53 26.96 0 0 -0.0
16/08/2022
26.96
 290,700 26.89 27.27 26.64 0 500 -0.0
15/08/2022
26.89
 357,400 27.40 27.65 26.70 0 16,700 -0.7
12/08/2022
27.40
 290,300 27.78 27.78 26.96 0 19,100 -0.8
11/08/2022
27.78
 295,700 28.09 28.41 27.78 2,400 4,700 -0.1
10/08/2022
28.09
 316,200 27.97 28.35 27.78 9,600 1,100 0.4
09/08/2022
27.97
 324,200 27.71 28.16 27.71 13,200 0 0.6
08/08/2022
27.71
 275,500 27.53 27.97 27.21 7,600 1,600 0.3
05/08/2022
27.53
 292,800 27.90 27.90 27.34 0 10,200 -0.4
04/08/2022
27.90
 278,900 27.78 28.16 27.65 0 5,300 -0.2
03/08/2022
27.78
 278,800 28.41 28.41 27.65 0 14,000 -0.6
02/08/2022
28.41
 306,400 28.54 28.91 28.41 12,900 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |