CTCP Địa ốc First Real (fir)

5.23
0.07
(1.36%)
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
(2026-03-30) 		0.16 3.20% 5,151,900 -33,700 -0.2
4.97
5.29
5.23
2 tháng
(2026-03-02) 		-0.62 -10.73% 13,043,300 31,400 0.1
4.84
5.78
5.23
3 tháng
(2026-01-29) 		-1.99 -27.83% 16,885,300 9,600 -0.0
4.84
7.16
5.23
6 tháng
(2025-10-31) 		-2.43 -32.02% 34,027,800 34,800 0.2
4.84
8.27
5.23
12 tháng
(2025-05-05) 		-3.09 -37.49% 97,327,500 28,500 -0.0
4.84
9.50
5.23
24 tháng
(2024-05-09) 		-1.06 -17.02% 199,142,400 -1,226,564 -9.1
4
9.50
5.23
36 tháng
(2023-05-15) 		-25.90 -83.39% 417,705,300 -2,071,607 -27.5
4
31.52
5.23
60 tháng
(2021-05-25) 		-8.57 -62.43% 548,972,200 -2,245,510 -34.2
4
33.18
5.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |