CTCP Địa ốc First Real (fir)

2.80
0
(0%)
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
(2026-09-08) 		-1.21 -33.52% 2,897,400 -14,500 0.0
2.40
3.61
2.80
2 tháng
(2026-08-10) 		-2.04 -45.95% 8,286,300 -26,800 -0.1
2.40
4.55
2.80
3 tháng
(2026-07-10) 		-2.63 -52.29% 13,169,700 -45,300 -0.2
2.40
5.03
2.80
6 tháng
(2026-04-13) 		-2.75 -53.40% 29,649,400 -18,400 -0.1
2.40
5.90
2.80
12 tháng
(2025-10-13) 		-5.45 -69.43% 64,136,200 -7,100 0.0
2.40
8.27
2.80
24 tháng
(2024-10-18) 		-3.07 -56.15% 172,052,300 55,900 -0.3
2.40
9.50
2.80
36 tháng
(2023-10-24) 		-17.42 -87.89% 399,802,500 -1,558,343 -15.8
2.40
21.36
2.80
60 tháng
(2021-11-03) 		-14.76 -86.01% 547,684,900 -2,183,746 -37.9
2.40
33.18
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
32.50
 260,900 32.58 32.73 32.42 0 800 0.0
21/03/2023
32.42
 214,700 32.05 32.42 31.97 10 100 0.0
20/03/2023
31.97
 228,100 32.20 32.27 31.89 0 6,100 -0.3
17/03/2023
32.27
 233,500 32.58 32.73 32.20 0 4,700 -0.2
16/03/2023
32.42
 232,200 32.58 32.65 32.35 3,300 4,400 0.0
15/03/2023
32.88
 324,000 31.82 32.95 31.74 0 100 0.0
14/03/2023
31.59
 259,500 31.82 31.89 31.52 0 12,600 -0.5
13/03/2023
31.97
 296,400 31.82 32.20 31.74 500 700 0.0
10/03/2023
32.05
 221,500 31.82 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 31.59 31.82 31.52 0 900 0.0
07/03/2023
31.52
 213,800 31.14 31.74 31.14 500 2,900 -0.1
06/03/2023
31.36
 247,000 31.52 31.82 31.36 2,300 3,300 0.0
03/03/2023
31.29
 218,100 31.36 31.67 31.21 200 6,000 -0.2
02/03/2023
31.52
 245,000 31.44 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 31.59 31.97 31.59 0 2,100 -0.1
27/02/2023
31.52
 228,100 31.67 31.89 31.52 0 3,400 -0.1
24/02/2023
31.97
 229,700 32.35 32.58 31.82 0 400 0.0
23/02/2023
32.50
 243,700 32.58 32.73 32.27 0 0 0.2
22/02/2023
32.65
 249,900 32.88 32.95 32.58 0 0 0.2
21/02/2023
33.18
 300,100 32.95 33.26 32.80 4,000 0 0.2
20/02/2023
32.80
 416,800 31.59 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 30.91 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 31.06 31.14 30.68 500 0 0.0
10/02/2023
30.81
 208,700 30.62 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 30.30 30.93 30.30 13,200 1,000 0.6
07/02/2023
30.43
 321,100 30.68 31.00 30.43 0 0 0.0
06/02/2023
30.87
 239,400 30.93 31.06 30.68 900 0 0.0
03/02/2023
30.81
 286,400 30.62 31.06 30.43 0 1,100 -0.1
02/02/2023
30.87
 280,800 30.43 31.00 30.43 17,200 2,100 0.7
01/02/2023
30.81
 281,400 31.06 31.38 30.81 8,400 500 0.4
31/01/2023
31.12
 237,600 30.93 31.31 30.87 7,700 300 0.4
30/01/2023
31.06
 199,500 30.93 31.25 30.87 12,000 0 0.6
27/01/2023
31.38
 192,600 31.44 31.69 31.38 10,800 0 0.5
19/01/2023
31.31
 195,500 30.93 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 30.30 30.81 30.30 5,500 0 0.3
16/01/2023
30.43
 194,700 29.99 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 29.55 29.86 29.55 0 8,600 -0.4
11/01/2023
29.48
 216,200 29.23 29.73 29.23 0 1,200 -0.1
10/01/2023
29.36
 216,600 29.29 29.55 29.17 0 4,600 -0.2
09/01/2023
29.17
 224,900 29.04 29.29 28.98 0 23,600 -1.1
06/01/2023
29.42
 342,100 29.55 29.92 29.36 0 4,200 -0.2
05/01/2023
29.67
 400,600 29.42 29.86 29.36 0 3,700 -0.2
04/01/2023
29.48
 263,700 29.42 29.80 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 29.80 30.15 29.73 10,100 0 0.5
29/12/2022
30.05
 295,200 29.80 30.24 29.80 22,300 200 1.1
28/12/2022
29.92
 369,400 29.23 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 28.54 29.17 28.54 0 11,200 -0.5
23/12/2022
29.17
 250,100 28.91 29.36 28.91 0 5,000 -0.2
22/12/2022
29.04
 229,300 29.23 29.48 28.91 0 15,000 -0.7
21/12/2022
29.48
 252,300 29.04 29.61 29.04 0 7,700 -0.4
20/12/2022
29.42
 241,800 29.55 29.73 29.23 0 8,300 -0.4
19/12/2022
30.18
 243,700 29.92 30.43 29.80 0 1,600 -0.1
16/12/2022
30.05
 229,300 29.92 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 29.86 30.05 29.67 0 0 -0.3
13/12/2022
29.67
 238,800 29.36 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 29.29 29.86 29.17 0 200 0.0
08/12/2022
29.55
 233,500 29.17 29.73 29.17 0 500 0.0
07/12/2022
29.36
 237,400 29.04 29.67 29.04 0 1,000 0.0
06/12/2022
29.36
 229,600 29.67 29.99 29.36 2,800 1,500 0.1
05/12/2022
29.73
 242,600 29.55 29.99 29.29 0 2,700 -0.1
02/12/2022
29.67
 269,600 29.48 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 30.30 30.37 29.86 0 0 0.1
29/11/2022
30.74
 357,900 30.49 30.93 30.43 1,900 0 0.1
28/11/2022
30.21
 301,900 29.99 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 28.91 29.36 28.72 3,800 0 0.2
23/11/2022
29.04
 297,100 29.29 29.55 29.04 7,500 0 0.3
22/11/2022
29.67
 293,400 30.18 30.24 29.55 2,600 700 0.1
21/11/2022
30.30
 291,500 29.92 30.49 29.55 5,700 300 0.3
18/11/2022
30.24
 394,300 29.29 30.49 28.72 4,300 6,600 -0.1
17/11/2022
29.17
 281,900 28.79 29.36 28.66 6,200 0 0.3
16/11/2022
28.66
 347,500 27.78 28.95 27.27 3,200 3,800 0.0
15/11/2022
27.97
 240,600 28.41 28.41 27.71 0 7,300 -0.3
14/11/2022
28.60
 270,000 28.41 28.98 28.09 2,000 2,000 0
11/11/2022
28.72
 254,300 28.54 28.98 28.47 0 0 -0.3
10/11/2022
28.41
 260,500 29.36 29.61 28.41 0 7,600 -0.3
09/11/2022
29.23
 246,000 28.98 29.42 28.85 6,400 8,400 -0.1
08/11/2022
28.85
 233,200 28.28 29.04 28.03 0 800 0.0
07/11/2022
28.66
 268,100 29.04 29.23 28.60 53 14 0.0
04/11/2022
29.36
 256,600 29.23 29.51 28.85 1,700 300 0.1
03/11/2022
29.17
 265,300 29.36 29.61 29.17 800 40 0.0
02/11/2022
29.80
 257,500 29.92 30.11 29.73 11,400 0 0.5
01/11/2022
30.30
 333,600 29.80 30.56 29.67 11,700 9,100 0.1
31/10/2022
29.67
 282,600 29.17 29.86 28.98 22,100 0 1.0
28/10/2022
29.04
 287,400 28.72 29.23 28.54 9,600 0 0.4
27/10/2022
28.41
 311,500 27.90 28.66 27.90 9,700 0 0.4
26/10/2022
27.78
 275,900 28.09 28.22 27.40 0 13,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc