CTCP Địa ốc First Real (fir)

2.89
0.05
(1.76%)
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
(2026-08-19) 		-1.41 -33.18% 5,488,000 -28,900 -0.1
2.84
7.17
2.89
2 tháng
(2026-07-20) 		-2.04 -41.80% 12,664,500 -46,300 -0.2
2.84
7.17
2.89
3 tháng
(2026-06-22) 		-2.19 -43.54% 14,870,000 -65,200 -0.3
2.84
7.17
2.89
6 tháng
(2026-03-23) 		-2.31 -44.85% 34,398,900 -74,500 -0.3
2.84
7.24
2.89
12 tháng
(2025-09-23) 		-4.86 -63.12% 71,148,200 -131,400 -0.5
2.84
8.27
2.89
24 tháng
(2024-09-30) 		-2.85 -50.10% 185,863,500 -186,700 -1.2
2.59
9.50
2.89
36 tháng
(2023-10-04) 		-18.43 -86.65% 427,811,400 -1,783,143 -15.9
2.59
22.55
2.89
60 tháng
(2021-10-14) 		-14.23 -83.36% 576,155,200 -2,555,996 -41.2
1.80
42
2.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
10.96
 75,120 10.85 10.96 10.83 0 740 -0.0
16/11/2020
10.85
 90,560 10.90 10.96 10.85 150 2,140 -0.1
13/11/2020
10.90
 71,670 10.79 10.96 10.79 620 630 -0.0
12/11/2020
10.79
 81,690 10.74 10.83 10.77 0 710 -0.0
11/11/2020
10.74
 74,220 10.74 10.77 10.70 10 3,060 -0.1
10/11/2020
10.74
 85,360 10.77 10.83 10.72 350 1,060 -0.0
09/11/2020
10.77
 77,150 10.70 10.79 10.68 100 1,880 -0.0
06/11/2020
10.70
 87,830 10.74 10.81 10.70 400 0 0.0
05/11/2020
10.74
 76,600 10.74 10.79 10.70 0 1,000 -0.0
04/11/2020
10.74
 89,910 10.74 10.83 10.70 740 0 0.0
03/11/2020
10.74
 104,410 10.61 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 10.30 10.66 10.48 5,420 0 0.1
30/10/2020
10.30
 89,830 10.23 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 10.33 10.33 10.23 20 0 0.0
26/10/2020
10.33
 94,360 10.53 10.53 10.33 350 0 0.0
23/10/2020
10.53
 79,500 10.51 10.56 10.46 1,770 0 0.1
22/10/2020
10.51
 92,560 10.43 10.56 10.46 6,310 0 0.2
21/10/2020
10.43
 99,200 10.33 10.46 10.33 6,690 0 0.2
20/10/2020
10.33
 90,690 10.21 10.40 10.16 0 140 -0.0
19/10/2020
10.21
 68,120 10.16 10.23 10.13 0 940 -0.0
16/10/2020
10.16
 76,580 10.15 10.20 10.10 0 3,340 -0.1
15/10/2020
10.15
 91,760 10.18 10.21 10.13 0 2,250 -0.1
14/10/2020
10.18
 77,400 10.23 10.30 10.16 0 0 0
13/10/2020
10.23
 80,160 10.28 10.30 10.20 0 0 0
12/10/2020
10.28
 83,930 10.28 10.40 10.20 6,430 0 0.2
09/10/2020
10.28
 96,380 10.23 10.28 10.20 2,540 0 0.1
08/10/2020
10.23
 78,000 10.28 10.28 10.20 390 0 0.0
07/10/2020
10.28
 85,690 10.33 10.33 10.26 100 0 0.0
06/10/2020
10.33
 78,150 10.33 10.40 10.26 700 0 0.0
05/10/2020
10.33
 74,360 10.18 10.36 10.26 200 0 0.0
02/10/2020
10.18
 86,790 10.21 10.28 10.13 0 1,360 -0.0
01/10/2020
10.21
 65,400 10.10 10.23 10.13 0 250 -0.0
30/09/2020
10.10
 65,470 10.13 10.16 10.08 0 880 -0.0
29/09/2020
10.13
 72,180 10.21 10.23 10.13 0 770 -0.0
28/09/2020
10.21
 54,790 10.16 10.23 10.13 0 0 0
25/09/2020
10.16
 70,040 10.18 10.18 10.10 0 270 -0.0
24/09/2020
10.18
 65,120 10.23 10.25 10.13 0 0 0
23/09/2020
10.23
 73,240 10.16 10.23 10.13 0 0 0
22/09/2020
10.16
 73,280 10.20 10.21 10.15 0 0 0
21/09/2020
10.20
 59,540 10.26 10.26 10.16 1,930 0 0.1
18/09/2020
10.26
 66,140 10.20 10.26 10.16 820 0 0.0
17/09/2020
10.20
 84,220 10.13 10.23 10.13 0 0 0
16/09/2020
10.13
 65,890 10.13 10.18 10.10 0 0 0
15/09/2020
10.13
 75,290 10.13 10.21 10.13 0 0 0
14/09/2020
10.13
 85,530 10.05 10.16 10.03 0 0 0
11/09/2020
10.05
 63,160 10.00 10.06 9.98 0 0 0
10/09/2020
10.00
 77,980 9.93 10.03 9.96 0 860 -0.0
09/09/2020
9.93
 70,060 10.03 10.03 9.91 0 3,780 -0.1
08/09/2020
10.03
 63,560 10.03 10.06 10.00 0 0 0
07/09/2020
10.03
 77,700 10.10 10.16 10.03 0 680 -0.0
04/09/2020
10.10
 70,230 10.11 10.11 10.05 0 210 -0.0
03/09/2020
10.11
 66,370 10.15 10.21 10.11 0 690 -0.0
01/09/2020
10.15
 60,040 10.10 10.15 10.05 0 240 -0.0
31/08/2020
10.10
 65,970 10.20 10.23 10.10 0 0 0
28/08/2020
10.20
 74,810 10.16 10.23 10.13 0 0 0
27/08/2020
10.16
 63,760 10.13 10.16 10.06 0 0 0
26/08/2020
10.13
 64,730 10.13 10.16 10.08 0 0 0
25/08/2020
10.13
 74,240 10.15 10.21 10.10 0 0 0
24/08/2020
10.15
 71,160 10.03 10.16 10.06 0 0 0
21/08/2020
10.03
 77,570 9.93 10.03 9.93 0 0 0
20/08/2020
9.93
 65,330 9.93 10.00 9.90 0 0 0
19/08/2020
9.93
 75,870 9.86 9.93 9.83 0 0 0
18/08/2020
9.86
 76,750 9.83 9.88 9.83 0 0 0
17/08/2020
9.83
 64,560 9.90 9.93 9.83 0 0 0
14/08/2020
9.90
 79,810 9.90 10.00 9.90 0 0 0
13/08/2020
9.90
 84,210 9.86 9.93 9.86 0 1,270 -0.0
12/08/2020
9.86
 73,030 9.83 9.90 9.83 0 2,750 -0.1
11/08/2020
9.83
 78,480 9.86 9.93 9.81 0 3,580 -0.1
10/08/2020
9.86
 67,680 9.83 9.93 9.86 0 380 -0.0
07/08/2020
9.83
 71,580 9.80 9.83 9.70 400 0 0.0
06/08/2020
9.80
 81,650 9.81 9.83 9.73 0 660 -0.0
05/08/2020
9.81
 69,600 9.71 9.81 9.70 0 0 0
04/08/2020
9.71
 78,570 9.63 9.76 9.66 0 260 -0.0
03/08/2020
9.63
 74,250 9.53 9.63 9.51 0 0 0
31/07/2020
9.53
 64,790 9.53 9.56 9.45 0 1,080 -0.0
30/07/2020
9.53
 72,590 9.43 9.56 9.46 0 3,410 -0.1
29/07/2020
9.43
 67,640 9.56 9.56 9.40 0 3,410 -0.1
28/07/2020
9.56
 82,050 9.41 9.56 9.45 0 970 -0.0
27/07/2020
9.41
 63,890 9.70 9.70 9.36 0 2,680 -0.1
24/07/2020
9.70
 70,890 9.90 9.90 9.70 0 7,870 -0.2
23/07/2020
9.90
 75,500 9.80 9.90 9.80 0 3,980 -0.1
22/07/2020
9.80
 67,310 9.85 9.88 9.80 0 5,060 -0.1
21/07/2020
9.85
 78,350 9.83 9.88 9.80 0 4,250 -0.1
20/07/2020
9.83
 71,080 9.95 9.96 9.83 0 3,930 -0.1
17/07/2020
9.95
 87,640 10.03 10.06 9.93 0 270 -0.0
16/07/2020
10.03
 67,260 10.03 10.06 9.96 0 810 -0.0
15/07/2020
10.03
 80,640 9.96 10.08 9.96 0 570 -0.0
14/07/2020
9.96
 76,130 10.00 10.00 9.91 0 100 -0.0
13/07/2020
10.00
 89,050 10.03 10.10 10.00 0 0 0
10/07/2020
10.03
 84,740 10.16 10.16 10.00 0 0 0
09/07/2020
10.16
 74,830 10.11 10.18 10.10 0 0 0
08/07/2020
10.11
 84,360 10.13 10.16 10.06 0 0 0
07/07/2020
10.13
 89,970 10.08 10.16 10.11 6,290 0 0.2
06/07/2020
10.08
 96,840 9.96 10.10 10.01 1,020 0 0.0
03/07/2020
9.96
 86,690 9.90 10.00 9.93 1,560 0 0.0
02/07/2020
9.90
 117,830 9.91 10.00 9.86 510 0 0.0
01/07/2020
9.91
 113,630 9.80 9.93 9.75 3,190 0 0.1
30/06/2020
9.80
 108,870 9.81 9.93 9.76 0 140 -0.0

Chính sách bảo mật | Điều khoản sử dụng |