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
(2024-10-23) 		-0.83 -13.93% 10,451,100 22,187 0.1
4.40
5.96
5.13
2 tháng
(2024-09-23) 		-1.22 -19.21% 15,902,700 8,087 0.0
4.40
6.35
5.13
3 tháng
(2024-08-26) 		-1.64 -24.22% 21,290,200 -682,813 -4.4
4.40
6.77
5.13
6 tháng
(2024-05-27) 		-2.53 -33.03% 53,031,300 -989,413 -6.7
4.40
8.46
5.13
12 tháng
(2023-11-28) 		-15.62 -75.28% 221,033,900 -1,778,756 -17.5
4.40
21.20
5.13
24 tháng
(2022-12-05) 		-27.58 -84.32% 309,580,600 -2,226,706 -34.2
4.40
36.50
5.13
36 tháng
(2021-12-08) 		-14.12 -73.35% 379,800,000 -2,327,359 -37.4
4.40
36.50
5.13
60 tháng
(2019-12-19) 		-5.09 -49.80% 447,116,460 -2,006,399 -26.8
4.40
36.50
5.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2020
11.94
 83,380 11.87 11.96 11.82 0 1,100 -0.0
20/11/2020
11.87
 74,000 11.94 11.96 11.82 10 2,960 -0.1
19/11/2020
11.94
 81,120 11.99 12.01 11.87 0 660 -0.0
18/11/2020
11.99
 71,510 12.06 12.06 11.91 130 410 -0.0
17/11/2020
12.06
 75,120 11.94 12.06 11.91 0 740 -0.0
16/11/2020
11.94
 90,560 11.99 12.06 11.94 150 2,140 -0.1
13/11/2020
11.99
 71,670 11.87 12.06 11.87 620 630 -0.0
12/11/2020
11.87
 81,690 11.82 11.91 11.84 0 710 -0.0
11/11/2020
11.82
 74,220 11.82 11.84 11.77 10 3,060 -0.1
10/11/2020
11.82
 85,360 11.84 11.91 11.79 350 1,060 -0.0
09/11/2020
11.84
 77,150 11.77 11.87 11.75 100 1,880 -0.0
06/11/2020
11.77
 87,830 11.82 11.89 11.77 400 0 0.0
05/11/2020
11.82
 76,600 11.82 11.87 11.77 0 1,000 -0.0
04/11/2020
11.82
 89,910 11.82 11.91 11.77 740 0 0.0
03/11/2020
11.82
 104,410 11.68 11.87 11.68 2,050 0 0.1
02/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
02/11/2020
11.68
 85,390 11.33 11.72 11.53 5,420 0 0.1
30/10/2020
11.33
 89,830 11.25 11.33 11.25 2,050 1,060 0.0
29/10/2020
11.25
 79,090 11.24 11.29 11.14 0 710 -0.0
28/10/2020
11.24
 67,550 11.33 11.36 11.24 0 2,510 -0.1
27/10/2020
11.33
 78,220 11.36 11.36 11.25 20 0 0.0
26/10/2020
11.36
 94,360 11.58 11.58 11.36 350 0 0.0
23/10/2020
11.58
 79,500 11.57 11.62 11.51 1,770 0 0.1
22/10/2020
11.57
 92,560 11.47 11.62 11.51 6,310 0 0.2
21/10/2020
11.47
 99,200 11.36 11.51 11.36 6,690 0 0.2
20/10/2020
11.36
 90,690 11.24 11.44 11.18 0 140 -0.0
19/10/2020
11.24
 68,120 11.18 11.25 11.14 0 940 -0.0
16/10/2020
11.18
 76,580 11.16 11.22 11.11 0 3,340 -0.1
15/10/2020
11.16
 91,760 11.20 11.24 11.14 0 2,250 -0.1
14/10/2020
11.20
 77,400 11.25 11.33 11.18 0 0 0
13/10/2020
11.25
 80,160 11.31 11.33 11.22 0 0 0
12/10/2020
11.31
 83,930 11.31 11.44 11.22 6,430 0 0.2
09/10/2020
11.31
 96,380 11.25 11.31 11.22 2,540 0 0.1
08/10/2020
11.25
 78,000 11.31 11.31 11.22 390 0 0.0
07/10/2020
11.31
 85,690 11.36 11.36 11.29 100 0 0.0
06/10/2020
11.36
 78,150 11.36 11.44 11.29 700 0 0.0
05/10/2020
11.36
 74,360 11.20 11.40 11.29 200 0 0.0
02/10/2020
11.20
 86,790 11.24 11.31 11.14 0 1,360 -0.0
01/10/2020
11.24
 65,400 11.11 11.25 11.14 0 250 -0.0
30/09/2020
11.11
 65,470 11.14 11.18 11.09 0 880 -0.0
29/09/2020
11.14
 72,180 11.24 11.25 11.14 0 770 -0.0
28/09/2020
11.24
 54,790 11.18 11.25 11.14 0 0 0
25/09/2020
11.18
 70,040 11.20 11.20 11.11 0 270 -0.0
24/09/2020
11.20
 65,120 11.25 11.27 11.14 0 0 0
23/09/2020
11.25
 73,240 11.18 11.25 11.14 0 0 0
22/09/2020
11.18
 73,280 11.22 11.24 11.16 0 0 0
21/09/2020
11.22
 59,540 11.29 11.29 11.18 1,930 0 0.1
18/09/2020
11.29
 66,140 11.22 11.29 11.18 820 0 0.0
17/09/2020
11.22
 84,220 11.14 11.25 11.14 0 0 0
16/09/2020
11.14
 65,890 11.14 11.20 11.11 0 0 0
15/09/2020
11.14
 75,290 11.14 11.24 11.14 0 0 0
14/09/2020
11.14
 85,530 11.05 11.18 11.03 0 0 0
11/09/2020
11.05
 63,160 11.00 11.07 10.98 0 0 0
10/09/2020
11.00
 77,980 10.92 11.03 10.96 0 860 -0.0
09/09/2020
10.92
 70,060 11.03 11.03 10.91 0 3,780 -0.1
08/09/2020
11.03
 63,560 11.03 11.07 11.00 0 0 0
07/09/2020
11.03
 77,700 11.11 11.18 11.03 0 680 -0.0
04/09/2020
11.11
 70,230 11.13 11.13 11.05 0 210 -0.0
03/09/2020
11.13
 66,370 11.16 11.24 11.13 0 690 -0.0
01/09/2020
11.16
 60,040 11.11 11.16 11.05 0 240 -0.0
31/08/2020
11.11
 65,970 11.22 11.25 11.11 0 0 0
28/08/2020
11.22
 74,810 11.18 11.25 11.14 0 0 0
27/08/2020
11.18
 63,760 11.14 11.18 11.07 0 0 0
26/08/2020
11.14
 64,730 11.14 11.18 11.09 0 0 0
25/08/2020
11.14
 74,240 11.16 11.24 11.11 0 0 0
24/08/2020
11.16
 71,160 11.03 11.18 11.07 0 0 0
21/08/2020
11.03
 77,570 10.92 11.03 10.92 0 0 0
20/08/2020
10.92
 65,330 10.92 11.00 10.89 0 0 0
19/08/2020
10.92
 75,870 10.85 10.92 10.81 0 0 0
18/08/2020
10.85
 76,750 10.81 10.87 10.81 0 0 0
17/08/2020
10.81
 64,560 10.89 10.92 10.81 0 0 0
14/08/2020
10.89
 79,810 10.89 11.00 10.89 0 0 0
13/08/2020
10.89
 84,210 10.85 10.92 10.85 0 1,270 -0.0
12/08/2020
10.85
 73,030 10.81 10.89 10.81 0 2,750 -0.1
11/08/2020
10.81
 78,480 10.85 10.92 10.80 0 3,580 -0.1
10/08/2020
10.85
 67,680 10.81 10.92 10.85 0 380 -0.0
07/08/2020
10.81
 71,580 10.78 10.81 10.67 400 0 0.0
06/08/2020
10.78
 81,650 10.80 10.81 10.70 0 660 -0.0
05/08/2020
10.80
 69,600 10.69 10.80 10.67 0 0 0
04/08/2020
10.69
 78,570 10.59 10.74 10.63 0 260 -0.0
03/08/2020
10.59
 74,250 10.48 10.59 10.47 0 0 0
31/07/2020
10.48
 64,790 10.48 10.52 10.39 0 1,080 -0.0
30/07/2020
10.48
 72,590 10.37 10.52 10.41 0 3,410 -0.1
29/07/2020
10.37
 67,640 10.52 10.52 10.34 0 3,410 -0.1
28/07/2020
10.52
 82,050 10.36 10.52 10.39 0 970 -0.0
27/07/2020
10.36
 63,890 10.67 10.67 10.30 0 2,680 -0.1
24/07/2020
10.67
 70,890 10.89 10.89 10.67 0 7,870 -0.2
23/07/2020
10.89
 75,500 10.78 10.89 10.78 0 3,980 -0.1
22/07/2020
10.78
 67,310 10.83 10.87 10.78 0 5,060 -0.1
21/07/2020
10.83
 78,350 10.81 10.87 10.78 0 4,250 -0.1
20/07/2020
10.81
 71,080 10.94 10.96 10.81 0 3,930 -0.1
17/07/2020
10.94
 87,640 11.03 11.07 10.92 0 270 -0.0
16/07/2020
11.03
 67,260 11.03 11.07 10.96 0 810 -0.0
15/07/2020
11.03
 80,640 10.96 11.09 10.96 0 570 -0.0
14/07/2020
10.96
 76,130 11.00 11.00 10.91 0 100 -0.0
13/07/2020
11.00
 89,050 11.03 11.11 11.00 0 0 0
10/07/2020
11.03
 84,740 11.18 11.18 11.00 0 0 0
09/07/2020
11.18
 74,830 11.13 11.20 11.11 0 0 0
08/07/2020
11.13
 84,360 11.14 11.18 11.07 0 0 0
07/07/2020
11.14
 89,970 11.09 11.18 11.13 6,290 0 0.2
06/07/2020
11.09
 96,840 10.96 11.11 11.02 1,020 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |