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)
22/03/2021
11.52
 130,300 11.70 11.78 11.48 500 3,500 -0.1
19/03/2021
11.70
 119,500 11.78 11.83 11.65 300 0 0.0
18/03/2021
11.83
 123,500 12.00 12.00 11.74 600 0 0.0
17/03/2021
11.70
 170,900 11.52 11.74 11.52 2,400 0 0.1
16/03/2021
11.57
 115,500 11.61 11.68 11.48 0 0 0
15/03/2021
11.65
 136,700 11.52 11.65 11.44 200 0 0.0
12/03/2021
11.50
 106,400 11.44 11.55 11.39 2,100 0 0.1
11/03/2021
11.48
 125,300 11.44 11.55 11.44 3,400 0 0.1
10/03/2021
11.37
 133,900 11.22 11.42 11.22 6,900 0 0.2
09/03/2021
11.22
 108,400 11.31 11.31 11.13 300 0 0.0
08/03/2021
11.29
 122,200 11.22 11.35 11.18 0 100 0.0
05/03/2021
11.11
 101,100 11.22 11.22 11.05 0 6,900 -0.2
04/03/2021
11.31
 86,300 11.61 11.63 11.31 400 1,300 0.0
03/03/2021
11.55
 128,500 11.52 11.57 11.48 0 0 0
02/03/2021
11.42
 98,300 11.44 11.52 11.39 0 0 0
01/03/2021
11.35
 149,400 11.22 11.39 11.22 8,900 0 0.2
26/02/2021
11.20
 103,800 11.13 11.31 11.09 0 0 0
25/02/2021
11.31
 138,100 11.39 11.44 11.26 0 4,500 -0.1
24/02/2021
11.35
 113,900 11.55 11.61 11.35 1,800 1,000 0.0
23/02/2021
11.52
 110,000 11.44 11.52 11.39 0 2,500 -0.1
22/02/2021
11.48
 124,600 11.39 11.52 11.39 0 100 0.0
19/02/2021
11.39
 110,100 11.18 11.44 11.13 0 0 0
18/02/2021
11.29
 97,000 11.18 11.35 11.13 2,000 0 0.1
17/02/2021
11.22
 109,900 11.05 11.22 11.00 5,100 0 0.1
09/02/2021
10.87
 124,400 10.79 10.87 10.53 0 6,800 -0.2
08/02/2021
10.79
 104,600 10.79 11.18 10.70 0 9,500 -0.2
05/02/2021
11.09
 93,800 11.16 11.22 11.05 0 7,900 -0.2
04/02/2021
11.16
 111,500 11.35 11.39 11.05 0 9,300 -0.2
03/02/2021
11.26
 101,800 11.05 11.26 11.05 800 200 0.0
02/02/2021
11.00
 122,900 10.83 11.00 10.66 3,900 3,200 0.0
01/02/2021
10.74
 123,700 10.57 10.79 10.53 200 700 0.0
29/01/2021
10.98
 107,500 10.61 11.05 10.57 9,200 1,000 0.2
28/01/2021
10.96
 151,500 11.48 11.52 10.94 3,800 0 0.1
27/01/2021
11.76
 127,000 12.15 12.15 11.76 800 700 0.0
26/01/2021
12.13
 107,300 12.48 12.52 12.13 1,400 0 0.0
25/01/2021
12.52
 145,400 12.43 12.61 12.35 3,400 0 0.1
22/01/2021
12.43
 117,600 12.52 12.63 12.43 100 0 0.0
21/01/2021
12.48
 125,000 12.43 12.56 12.39 3,300 0 0.1
20/01/2021
12.17
 109,400 12.39 12.48 12.09 3,000 0 0.1
19/01/2021
12.30
 86,500 12.69 12.74 12.26 1,800 0 0.1
18/01/2021
12.74
 128,700 12.69 12.78 12.65 4,800 0 0.1
15/01/2021
12.63
 142,900 12.43 12.65 12.39 12,300 0 0.4
14/01/2021
12.41
 104,100 12.30 12.48 12.30 3,400 0 0.1
13/01/2021
12.35
 111,700 12.43 12.48 12.35 2,200 0 0.1
12/01/2021
12.39
 118,900 12.35 12.43 12.35 1,200 0 0.0
11/01/2021
12.43
 132,200 12.39 12.48 12.35 5,000 0 0.1
08/01/2021
12.30
 129,400 12.28 12.37 12.28 3,000 0 0.1
07/01/2021
12.26
 264,900 12.09 12.30 12.07 2,200 0 0.1
06/01/2021
12.04
 97,800 11.91 12.09 11.91 3,900 0 0.1
05/01/2021
11.89
 117,300 11.70 11.91 11.70 1,500 0 0.0
04/01/2021
11.70
 112,300 11.65 11.74 11.57 100 0 0.0
31/12/2020
11.61
 106,170 11.44 11.61 11.39 0 20 0.0
30/12/2020
11.44
 71,380 11.44 11.52 11.44 840 0 0
29/12/2020
11.39
 100,120 11.26 11.44 11.26 0 300 0.0
28/12/2020
11.29
 88,890 11.35 11.35 11.26 0 850 0.0
25/12/2020
11.18
 91,620 11.16 11.22 11.09 0 450 0.0
24/12/2020
11.09
 74,850 11.26 11.26 11.07 0 1,590 0.0
23/12/2020
11.24
 77,590 11.22 11.31 11.13 0 80 0.0
22/12/2020
11.20
 90,320 11.26 11.26 11.16 0 510 0.0
21/12/2020
11.11
 87,570 11.09 11.13 11.05 0 600 0.0
18/12/2020
11.03
 111,120 10.96 11.05 10.92 0 220 0.0
17/12/2020
10.96
 94,610 11.05 11.05 10.96 0 960 0.0
16/12/2020
11.05
 82,560 10.96 11.09 10.94 0 1,130 0.0
15/12/2020
10.96
 75,910 11.05 11.05 10.96 0 590 0.0
14/12/2020
11.07
 67,160 11.00 11.09 11.00 0 1,770 0.0
11/12/2020
11.00
 75,660 10.96 11.03 10.96 10 180 0.0
10/12/2020
11.03
 82,560 11.00 11.05 10.96 0 2,540 -0.1
09/12/2020
10.98
 86,170 10.87 11.00 10.87 0 860 0.0
08/12/2020
10.92
 75,460 10.96 10.98 10.90 80 610 0.0
07/12/2020
10.96
 90,790 10.96 10.96 10.90 0 710 0.0
04/12/2020
10.94
 70,780 10.92 11.00 10.87 0 2,170 -0.1
03/12/2020
10.94
 80,570 10.96 11.00 10.87 0 180 0.0
02/12/2020
10.94
 71,280 10.92 11.00 10.90 0 60 0.0
01/12/2020
10.94
 75,470 10.79 10.94 10.79 0 0 0
30/11/2020
10.92
 82,550 10.87 10.92 10.83 0 690 0.0
26/11/2020
10.83
 74,150 10.79 10.87 10.79 0 180 0.0
25/11/2020
10.81
 80,000 10.83 10.87 10.77 0 3,580 -0.1
23/11/2020
10.85
 83,380 10.79 10.87 10.74 0 1,100 0.0
20/11/2020
10.79
 74,000 10.83 10.87 10.74 10 2,960 -0.1
19/11/2020
10.85
 81,120 10.83 10.92 10.79 0 660 0.0
18/11/2020
10.90
 71,510 10.92 10.96 10.83 130 410 0.0
17/11/2020
10.96
 75,120 10.83 10.96 10.83 0 740 0.0
16/11/2020
10.85
 90,560 10.92 10.96 10.85 150 2,140 -0.1
13/11/2020
10.90
 71,670 10.83 10.96 10.79 620 630 0.0
12/11/2020
10.79
 81,690 10.77 10.83 10.77 0 710 0.0
11/11/2020
10.74
 74,220 10.70 10.77 10.70 10 3,060 -0.1
10/11/2020
10.74
 85,360 10.83 10.83 10.72 350 1,060 0.0
09/11/2020
10.77
 77,150 10.68 10.79 10.68 100 1,880 0.0
06/11/2020
10.70
 87,830 10.79 10.81 10.70 400 0 0.0
05/11/2020
10.74
 76,600 10.70 10.79 10.70 0 1,000 0.0
04/11/2020
10.74
 89,910 10.79 10.83 10.70 740 0 0.0
03/11/2020
10.74
 104,410 10.66 10.79 10.61 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
10.61
 85,390 10.48 10.66 10.48 5,420 0 0.1
30/10/2020
10.30
 89,830 10.25 10.30 10.23 2,050 1,060 0.0
29/10/2020
10.23
 79,090 10.21 10.26 10.13 0 710 0.0
28/10/2020
10.21
 67,550 10.30 10.33 10.21 0 2,510 -0.1
27/10/2020
10.30
 78,220 10.26 10.33 10.23 20 0 0.0
26/10/2020
10.33
 94,360 10.46 10.46 10.33 350 0 0.0
23/10/2020
10.53
 79,500 10.56 10.56 10.46 1,770 0 0.1
22/10/2020
10.51
 92,560 10.53 10.56 10.46 6,310 0 0.2

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