CTCP Địa ốc First Real (fir)

5.23
0.21
(4.18%)
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
(2024-10-22) 		-0.98 -16.33% 9,818,400 14,487 0.1
4.40
6
5.02
2 tháng
(2024-09-23) 		-1.33 -20.94% 15,094,600 1,287 -0.0
4.40
6.35
5.02
3 tháng
(2024-08-23) 		-1.74 -25.74% 20,776,100 -711,013 -4.6
4.40
6.77
5.02
6 tháng
(2024-05-27) 		-2.64 -34.46% 52,223,200 -996,213 -6.8
4.40
8.46
5.02
12 tháng
(2023-11-27) 		-16.28 -76.43% 220,802,100 -1,790,356 -17.6
4.40
21.30
5.02
24 tháng
(2022-12-02) 		-27.62 -84.62% 309,042,100 -2,231,506 -34.1
4.40
36.50
5.02
36 tháng
(2021-12-07) 		-14.18 -73.86% 379,206,100 -2,334,259 -37.5
4.40
36.50
5.02
60 tháng
(2019-12-18) 		-5.18 -50.76% 446,364,350 -2,013,199 -26.8
4.40
36.50
5.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2020
10.91
 113,630 10.78 10.92 10.72 3,190 0 0.1
30/06/2020
10.78
 108,870 10.80 10.92 10.74 0 140 -0.0
29/06/2020
10.80
 88,170 11.00 11.00 10.78 0 7,760 -0.2
26/06/2020
11.00
 97,120 11.03 11.13 10.98 0 140 -0.0
25/06/2020
11.03
 103,890 11.03 11.03 10.92 0 190 -0.0
24/06/2020
11.03
 111,550 11.14 11.22 11.03 0 0 0
23/06/2020
11.14
 84,730 11.14 11.22 11.07 0 0 0
22/06/2020
11.14
 100,600 11.22 11.29 11.14 870 0 0.0
19/06/2020
11.22
 107,140 11.11 11.24 11.14 4,950 0 0.2
18/06/2020
11.11
 97,820 11.07 11.14 11.00 10,490 0 0.3
17/06/2020
11.07
 118,480 11.03 11.14 11.03 3,850 0 0.1
16/06/2020
11.03
 104,150 10.85 11.09 10.92 680 1,720 -0.0
15/06/2020
10.85
 94,010 11.03 11.14 10.81 0 13,540 -0.4
12/06/2020
11.03
 115,120 11.18 11.18 10.96 0 2,950 -0.1
11/06/2020
11.18
 109,040 11.31 11.40 11.18 3,840 780 0.1
10/06/2020
11.31
 118,300 11.42 11.46 11.31 50 0 0.0
09/06/2020
11.42
 101,110 11.47 11.51 11.36 660 0 0.0
08/06/2020
11.47
 105,260 11.35 11.49 11.36 2,370 0 0.1
05/06/2020
11.35
 114,550 11.22 11.40 11.29 7,800 0 0.2
04/06/2020
11.22
 109,970 11.09 11.27 11.13 7,060 0 0.2
03/06/2020
11.09
 135,110 11.00 11.14 10.96 1,000 0 0.0
02/06/2020
11.00
 93,520 11.07 11.13 10.96 90 0 0.0
01/06/2020
11.07
 104,600 11.03 11.09 11.03 5,290 0 0.2
29/05/2020
11.03
 97,680 11.11 11.14 11.00 2,050 0 0.1
28/05/2020
11.11
 103,970 11.07 11.16 11.03 8,210 0 0.2
27/05/2020
11.07
 117,410 11.14 11.24 11.07 2,950 0 0.1
26/05/2020
11.14
 96,760 11.07 11.18 11.05 2,170 0 0.1
25/05/2020
11.07
 92,710 11.00 11.11 10.96 2,620 0 0.1
22/05/2020
11.00
 106,790 10.63 11.00 10.70 6,740 0 0.2
21/05/2020
10.63
 91,970 10.56 10.67 10.56 3,570 0 0.1
20/05/2020
10.56
 87,140 10.50 10.59 10.41 8,400 0 0.2
19/05/2020
10.50
 81,340 10.41 10.59 10.41 0 0 0
18/05/2020
10.41
 96,050 10.63 10.63 10.37 0 8,330 -0.2
15/05/2020
10.63
 68,530 10.74 10.80 10.63 2,220 0 0.1
14/05/2020
10.74
 84,970 10.83 10.83 10.70 0 0 0
13/05/2020
10.83
 73,210 10.83 10.85 10.70 400 0 0.0
12/05/2020
10.83
 57,390 10.94 10.94 10.80 0 0 0
11/05/2020
10.94
 63,210 10.89 10.98 10.89 600 0 0.0
08/05/2020
10.89
 76,870 10.85 10.94 10.83 0 0 0
07/05/2020
10.85
 71,400 10.78 10.87 10.80 0 0 0
06/05/2020
10.78
 67,140 10.70 10.85 10.74 840 0 0.0
05/05/2020
10.70
 59,960 10.85 10.85 10.67 2,240 0 0.1
04/05/2020
10.85
 74,020 10.91 10.91 10.78 2,200 0 0.1
29/04/2020
10.91
 63,450 10.89 10.92 10.81 1,660 0 0.0
28/04/2020
10.89
 66,970 10.89 10.92 10.83 5,460 0 0.2
27/04/2020
10.89
 91,180 10.85 10.92 10.85 4,330 0 0.1
24/04/2020
10.85
 81,270 10.81 10.87 10.76 1,780 0 0.1
23/04/2020
10.81
 64,060 10.74 10.85 10.78 290 0 0.0
22/04/2020
10.74
 58,880 10.67 10.78 10.59 2,140 290 0.1
21/04/2020
10.67
 52,180 10.85 10.85 10.63 1,870 0 0.1
20/04/2020
10.85
 60,150 10.87 10.91 10.83 2,100 0 0.1
17/04/2020
10.87
 71,930 10.83 10.92 10.85 1,170 0 0.0
16/04/2020
10.83
 56,010 10.81 10.89 10.80 2,970 0 0.1
15/04/2020
10.81
 65,260 10.74 10.87 10.76 6,390 0 0.2
14/04/2020
10.74
 65,640 10.63 10.76 10.69 4,240 0 0.1
13/04/2020
10.63
 68,160 10.36 10.67 10.32 8,160 0 0.2
10/04/2020
10.36
 58,100 10.19 10.41 10.21 5,680 0 0.2
09/04/2020
10.19
 61,790 9.99 10.23 9.97 3,530 0 0.1
08/04/2020
9.99
 46,980 10.08 10.15 9.99 1,070 0 0.0
07/04/2020
10.08
 37,580 10.08 10.14 10.04 1,380 0 0.0
06/04/2020
10.08
 39,470 9.90 10.12 10.01 0 0 0
03/04/2020
9.90
 47,300 10.26 10.30 9.90 0 230 -0.0
01/04/2020
10.26
 32,340 10.52 10.58 10.26 0 630 -0.0
31/03/2020
10.52
 44,970 10.67 10.76 10.50 0 1,070 -0.0
30/03/2020
10.67
 34,390 10.91 10.91 10.67 0 1,150 -0.0
27/03/2020
10.91
 43,730 10.96 11.00 10.91 830 0 0.0
26/03/2020
10.96
 48,370 10.89 10.96 10.89 3,230 0 0.1
25/03/2020
10.89
 58,870 10.65 10.89 10.70 4,000 0 0.1
24/03/2020
10.65
 35,940 10.63 10.65 10.45 0 2,080 -0.1
23/03/2020
10.63
 49,820 10.98 10.98 10.41 0 3,250 -0.1
20/03/2020
10.98
 37,410 10.96 11.07 10.92 0 3,920 -0.1
19/03/2020
10.96
 57,050 11.22 11.22 10.89 0 10,580 -0.3
18/03/2020
11.22
 52,920 11.18 11.29 11.18 0 3,620 -0.1
17/03/2020
11.18
 49,140 11.11 11.18 11.02 0 1,690 -0.1
16/03/2020
11.11
 41,730 11.22 11.25 11.07 0 10,100 -0.3
13/03/2020
11.22
 63,750 11.11 11.22 10.81 0 9,450 -0.3
12/03/2020
11.11
 58,110 11.44 11.44 11.07 0 5,140 -0.2
11/03/2020
11.44
 69,010 11.66 11.80 11.44 2,030 1,870 0.0
10/03/2020
11.66
 52,500 11.58 11.66 11.40 3,170 0 0.1
09/03/2020
11.58
 66,260 12.08 12.08 11.53 0 6,230 -0.2
06/03/2020
12.08
 59,240 12.21 12.21 11.99 90 1,200 -0.0
05/03/2020
12.21
 69,090 12.08 12.28 12.08 1,770 0 0.1
04/03/2020
12.08
 58,170 12.02 12.12 12.01 7,820 0 0.3
03/03/2020
12.02
 64,920 11.97 12.08 11.95 7,120 0 0.2
02/03/2020
11.97
 60,520 11.88 11.99 11.86 0 770 -0.0
28/02/2020
11.88
 104,310 12.10 12.10 11.51 0 1,540 -0.0
27/02/2020
12.10
 67,960 12.02 12.13 12.02 500 0 0.0
26/02/2020
12.02
 54,690 12.08 12.10 12.01 770 0 0.0
25/02/2020
12.08
 58,130 11.95 12.12 11.88 2,980 0 0.1
24/02/2020
11.95
 57,820 12.02 12.04 11.95 2,630 0 0.1
21/02/2020
12.02
 63,310 11.68 12.02 11.66 9,560 0 0.3
20/02/2020
11.68
 56,740 11.55 11.69 11.51 8,830 0 0.3
19/02/2020
11.55
 53,520 11.51 11.60 11.51 6,210 0 0.2
18/02/2020
11.51
 48,910 11.49 11.55 11.44 4,700 0 0.1
17/02/2020
11.49
 55,310 11.55 11.58 11.49 3,840 0 0.1
14/02/2020
11.55
 60,430 11.40 11.57 11.46 7,060 0 0.2
13/02/2020
11.40
 50,170 11.36 11.42 11.33 6,720 0 0.2
12/02/2020
11.36
 57,140 11.20 11.36 11.16 6,810 0 0.2
11/02/2020
11.20
 50,030 11.11 11.22 11.09 7,310 0 0.2
10/02/2020
11.11
 42,720 11.14 11.18 11.07 1,280 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |