CTCP Địa ốc First Real (fir)

5.23
0.10
(1.95%)
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
(2024-10-28) 		-0.57 -9.83% 10,555,200 -5,113 -0.0
4.40
5.80
5.23
2 tháng
(2024-09-26) 		-1.11 -17.51% 15,270,300 -34,113 -0.2
4.40
6.34
5.23
3 tháng
(2024-08-27) 		-1.42 -21.35% 21,448,300 -692,813 -4.4
4.40
6.65
5.23
6 tháng
(2024-05-29) 		-2.61 -33.29% 51,807,500 -954,013 -6.4
4.40
8.46
5.23
12 tháng
(2023-12-01) 		-14.97 -74.11% 218,297,900 -1,805,756 -17.7
4.40
21.20
5.23
24 tháng
(2022-12-06) 		-27.06 -83.80% 309,885,300 -2,243,606 -34.1
4.40
36.50
5.23
36 tháng
(2021-12-13) 		-14.88 -73.99% 379,486,600 -2,363,759 -38.2
4.40
36.50
5.23
60 tháng
(2019-12-23) 		-5.08 -49.27% 447,540,550 -2,025,999 -26.9
4.40
36.50
5.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
11.99
 167,100 11.89 12.03 11.91 0 100 -0.0
19/04/2021
11.89
 143,300 11.68 11.91 11.68 0 4,000 -0.1
16/04/2021
11.68
 112,900 11.82 11.87 11.68 0 5,500 -0.1
15/04/2021
11.82
 114,800 11.89 12.03 11.77 0 9,100 -0.2
14/04/2021
11.89
 112,800 11.99 11.99 11.82 0 7,300 -0.2
13/04/2021
11.99
 102,300 12.15 12.20 11.96 0 10,900 -0.3
12/04/2021
12.15
 133,700 12.34 12.34 12.08 0 5,400 -0.1
09/04/2021
12.34
 111,200 12.39 12.41 12.29 0 2,300 -0.1
08/04/2021
12.39
 102,200 12.49 12.51 12.39 0 3,300 -0.1
07/04/2021
12.49
 129,900 12.63 12.68 12.49 900 0 0.0
06/04/2021
12.63
 138,300 12.56 12.68 12.49 1,100 0 0.0
05/04/2021
12.56
 110,800 12.44 12.65 12.53 1,100 0 0.0
02/04/2021
12.44
 121,100 12.29 12.49 12.34 0 0 0
01/04/2021
12.29
 108,700 12.27 12.34 12.15 0 4,400 -0.1
31/03/2021
12.27
 108,700 12.41 12.41 12.25 1,200 0 0.0
30/03/2021
12.41
 147,000 12.37 12.46 12.39 300 0 0.0
29/03/2021
12.37
 118,700 12.15 12.44 12.15 0 0 0
26/03/2021
12.15
 98,200 12.27 12.39 12.06 0 200 -0.0
25/03/2021
12.27
 115,800 12.32 12.34 12.10 0 1,000 -0.0
24/03/2021
12.32
 130,400 12.49 12.49 12.25 0 7,600 -0.2
23/03/2021
12.49
 105,700 12.68 12.68 12.44 0 6,600 -0.2
22/03/2021
12.68
 130,300 12.87 12.96 12.63 500 3,500 -0.1
19/03/2021
12.87
 119,500 13.01 13.01 12.82 300 0 0.0
18/03/2021
13.01
 123,500 12.87 13.20 12.91 600 0 0.0
17/03/2021
12.87
 170,900 12.72 12.91 12.68 2,400 0 0.1
16/03/2021
12.72
 115,500 12.82 12.84 12.63 0 0 0
15/03/2021
12.82
 136,700 12.65 12.82 12.58 200 0 0.0
12/03/2021
12.65
 106,400 12.63 12.70 12.53 2,100 0 0.1
11/03/2021
12.63
 125,300 12.51 12.70 12.58 3,400 0 0.1
10/03/2021
12.51
 133,900 12.34 12.56 12.34 6,900 0 0.2
09/03/2021
12.34
 108,400 12.41 12.44 12.25 300 0 0.0
08/03/2021
12.41
 122,200 12.22 12.49 12.29 0 100 -0.0
05/03/2021
12.22
 101,100 12.44 12.44 12.15 0 6,900 -0.2
04/03/2021
12.44
 86,300 12.70 12.80 12.44 400 1,300 -0.0
03/03/2021
12.70
 128,500 12.56 12.72 12.63 0 0 0
02/03/2021
12.56
 98,300 12.49 12.68 12.53 0 0 0
01/03/2021
12.49
 149,400 12.32 12.53 12.34 8,900 0 0.2
26/02/2021
12.32
 103,800 12.44 12.44 12.20 0 0 0
25/02/2021
12.44
 138,100 12.49 12.58 12.39 0 4,500 -0.1
24/02/2021
12.49
 113,900 12.68 12.77 12.49 1,800 1,000 0.0
23/02/2021
12.68
 110,000 12.63 12.68 12.53 0 2,500 -0.1
22/02/2021
12.63
 124,600 12.53 12.68 12.53 0 100 -0.0
19/02/2021
12.53
 110,100 12.41 12.58 12.25 0 0 0
18/02/2021
12.41
 97,000 12.34 12.49 12.25 2,000 0 0.1
17/02/2021
12.34
 109,900 11.96 12.34 12.10 5,100 0 0.1
09/02/2021
11.96
 124,400 11.87 11.96 11.58 0 6,800 -0.2
08/02/2021
11.87
 104,600 12.20 12.29 11.77 0 9,500 -0.2
05/02/2021
12.20
 93,800 12.27 12.34 12.15 0 7,900 -0.2
04/02/2021
12.27
 111,500 12.39 12.53 12.15 0 9,300 -0.2
03/02/2021
12.39
 101,800 12.10 12.39 12.15 800 200 0.0
02/02/2021
12.10
 122,900 11.82 12.10 11.72 3,900 3,200 0.0
01/02/2021
11.82
 123,700 12.08 12.08 11.58 200 700 -0.0
29/01/2021
12.08
 107,500 12.06 12.15 11.63 9,200 1,000 0.2
28/01/2021
12.06
 151,500 12.94 12.94 12.03 3,800 0 0.1
27/01/2021
12.94
 127,000 13.34 13.37 12.94 800 700 0.0
26/01/2021
13.34
 107,300 13.77 13.77 13.34 1,400 0 0.0
25/01/2021
13.77
 145,400 13.68 13.87 13.58 3,400 0 0.1
22/01/2021
13.68
 117,600 13.72 13.89 13.68 100 0 0.0
21/01/2021
13.72
 125,000 13.39 13.82 13.63 3,300 0 0.1
20/01/2021
13.39
 109,400 13.53 13.72 13.30 3,000 0 0.1
19/01/2021
13.53
 86,500 14.01 14.01 13.49 1,800 0 0.1
18/01/2021
14.01
 128,700 13.89 14.06 13.92 4,800 0 0.1
15/01/2021
13.89
 142,900 13.65 13.92 13.63 12,300 0 0.4
14/01/2021
13.65
 104,100 13.58 13.72 13.53 3,400 0 0.1
13/01/2021
13.58
 111,700 13.63 13.72 13.58 2,200 0 0.1
12/01/2021
13.63
 118,900 13.68 13.68 13.58 1,200 0 0.0
11/01/2021
13.68
 132,200 13.53 13.72 13.58 5,000 0 0.1
08/01/2021
13.53
 129,400 13.49 13.61 13.51 3,000 0 0.1
07/01/2021
13.49
 264,900 13.25 13.53 13.27 2,200 0 0.1
06/01/2021
13.25
 97,800 13.08 13.30 13.11 3,900 0 0.1
05/01/2021
13.08
 117,300 12.87 13.11 12.87 1,500 0 0.0
04/01/2021
12.87
 112,300 12.77 12.91 12.72 100 0 0.0
31/12/2020
12.77
 106,170 12.58 12.77 12.53 0 20 -0.0
30/12/2020
12.58
 71,380 12.53 12.68 12.58 840 0 0
29/12/2020
12.53
 100,120 12.41 12.58 12.39 0 300 -0.0
28/12/2020
12.41
 88,890 12.29 12.49 12.39 0 850 -0.0
25/12/2020
12.29
 91,620 12.20 12.34 12.20 0 450 -0.0
24/12/2020
12.20
 74,850 12.37 12.39 12.18 0 1,590 -0.0
23/12/2020
12.37
 77,590 12.32 12.44 12.25 0 80 -0.0
22/12/2020
12.32
 90,320 12.22 12.39 12.27 0 510 -0.0
21/12/2020
12.22
 87,570 12.13 12.25 12.15 0 600 -0.0
18/12/2020
12.13
 111,120 12.06 12.15 12.01 0 220 -0.0
17/12/2020
12.06
 94,610 12.15 12.15 12.06 0 960 -0.0
16/12/2020
12.15
 82,560 12.06 12.20 12.03 0 1,130 -0.0
15/12/2020
12.06
 75,910 12.18 12.18 12.06 0 590 -0.0
14/12/2020
12.18
 67,160 12.10 12.20 12.10 0 1,770 -0.0
11/12/2020
12.10
 75,660 12.13 12.13 12.06 10 180 -0.0
10/12/2020
12.13
 82,560 12.08 12.15 12.06 0 2,540 -0.1
09/12/2020
12.08
 86,170 12.01 12.10 11.96 0 860 -0.0
08/12/2020
12.01
 75,460 12.06 12.08 11.99 80 610 -0.0
07/12/2020
12.06
 90,790 12.03 12.06 11.99 0 710 -0.0
04/12/2020
12.03
 70,780 12.03 12.10 11.96 0 2,170 -0.1
03/12/2020
12.03
 80,570 12.03 12.10 11.96 0 180 -0.0
02/12/2020
12.03
 71,280 12.03 12.10 11.99 0 60 -0.0
01/12/2020
12.03
 75,470 12.01 12.03 11.87 0 0 0
30/11/2020
12.01
 82,550 11.91 12.01 11.91 0 690 -0.0
27/11/2020
11.91
 68,480 11.91 11.96 11.91 0 0 0
26/11/2020
11.91
 74,150 11.89 11.96 11.87 0 180 -0.0
25/11/2020
11.89
 80,000 11.89 11.96 11.84 0 3,580 -0.1
24/11/2020
11.89
 70,560 11.94 11.94 11.82 0 120 -0.0

Chính sách bảo mật | Điều khoản sử dụng |