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)
02/06/2020
10.00
 93,520 10.10 10.11 9.96 90 0 0.0
01/06/2020
10.06
 104,600 10.03 10.08 10.03 5,290 0 0.2
29/05/2020
10.03
 97,680 10.11 10.13 10.00 2,050 0 0.1
28/05/2020
10.10
 103,970 10.03 10.15 10.03 8,210 0 0.2
27/05/2020
10.06
 117,410 10.16 10.21 10.06 2,950 0 0.1
26/05/2020
10.13
 96,760 10.06 10.16 10.05 2,170 0 0.1
25/05/2020
10.06
 92,710 10.03 10.10 9.96 2,620 0 0.1
22/05/2020
10.00
 106,790 9.80 10.00 9.73 6,740 0 0.2
21/05/2020
9.66
 91,970 9.61 9.70 9.60 3,570 0 0.1
20/05/2020
9.60
 87,140 9.46 9.63 9.46 8,400 0 0.2
19/05/2020
9.55
 81,340 9.50 9.63 9.46 0 0 0
18/05/2020
9.46
 96,050 9.60 9.63 9.43 0 8,330 -0.2
15/05/2020
9.66
 68,530 9.71 9.81 9.66 2,220 0 0.1
14/05/2020
9.76
 84,970 9.76 9.81 9.73 0 0 0
13/05/2020
9.85
 73,210 9.80 9.86 9.73 400 0 0.0
12/05/2020
9.85
 57,390 9.91 9.95 9.81 0 0 0
11/05/2020
9.95
 63,210 9.95 9.98 9.90 600 0 0.0
08/05/2020
9.90
 76,870 9.85 9.95 9.85 0 0 0
07/05/2020
9.86
 71,400 9.81 9.88 9.81 0 0 0
06/05/2020
9.80
 67,140 9.76 9.86 9.76 840 0 0.0
05/05/2020
9.73
 59,960 9.78 9.80 9.70 2,240 0 0.1
04/05/2020
9.86
 74,020 9.80 9.90 9.80 2,200 0 0.1
29/04/2020
9.91
 63,450 9.91 9.93 9.83 1,660 0 0.0
28/04/2020
9.90
 66,970 9.86 9.93 9.85 5,460 0 0.2
27/04/2020
9.90
 91,180 9.86 9.93 9.86 4,330 0 0.1
24/04/2020
9.86
 81,270 9.80 9.88 9.78 1,780 0 0.1
23/04/2020
9.83
 64,060 9.80 9.86 9.80 290 0 0.0
22/04/2020
9.76
 58,880 9.66 9.80 9.63 2,140 290 0.1
21/04/2020
9.70
 52,180 9.81 9.85 9.66 1,870 0 0.1
20/04/2020
9.86
 60,150 9.88 9.91 9.85 2,100 0 0.1
17/04/2020
9.88
 71,930 9.86 9.93 9.86 1,170 0 0.0
16/04/2020
9.85
 56,010 9.81 9.90 9.81 2,970 0 0.1
15/04/2020
9.83
 65,260 9.78 9.88 9.78 6,390 0 0.2
14/04/2020
9.76
 65,640 9.71 9.78 9.71 4,240 0 0.1
13/04/2020
9.66
 68,160 9.41 9.70 9.38 8,160 0 0.2
10/04/2020
9.41
 58,100 9.28 9.46 9.28 5,680 0 0.2
09/04/2020
9.26
 61,790 9.06 9.30 9.06 3,530 0 0.1
08/04/2020
9.08
 46,980 9.18 9.23 9.08 1,070 0 0.0
07/04/2020
9.16
 37,580 9.21 9.21 9.13 1,380 0 0.0
06/04/2020
9.16
 39,470 9.10 9.20 9.10 0 0 0
03/04/2020
9.00
 47,300 9.36 9.36 9.00 0 230 0.0
01/04/2020
9.33
 32,340 9.60 9.61 9.33 0 630 0.0
31/03/2020
9.56
 44,970 9.73 9.78 9.55 0 1,070 0.0
30/03/2020
9.70
 34,390 9.80 9.80 9.70 0 1,150 0.0
27/03/2020
9.91
 43,730 10.00 10.00 9.91 830 0 0.0
26/03/2020
9.96
 48,370 9.91 9.96 9.90 3,230 0 0.1
25/03/2020
9.90
 58,870 9.76 9.90 9.73 4,000 0 0.1
24/03/2020
9.68
 35,940 9.66 9.68 9.50 0 2,080 -0.1
23/03/2020
9.66
 49,820 9.98 9.98 9.46 0 3,250 -0.1
20/03/2020
9.98
 37,410 10.03 10.06 9.93 0 3,920 -0.1
19/03/2020
9.96
 57,050 10.16 10.16 9.90 0 10,580 -0.3
18/03/2020
10.20
 52,920 10.23 10.26 10.16 0 3,620 -0.1
17/03/2020
10.16
 49,140 10.16 10.16 10.01 0 1,690 -0.1
16/03/2020
10.10
 41,730 10.23 10.23 10.06 0 10,100 -0.3
13/03/2020
10.20
 63,750 10.03 10.20 9.83 0 9,450 -0.3
12/03/2020
10.10
 58,110 10.36 10.36 10.06 0 5,140 -0.2
11/03/2020
10.40
 69,010 10.66 10.73 10.40 2,030 1,870 0.0
10/03/2020
10.60
 52,500 10.46 10.60 10.36 3,170 0 0.1
09/03/2020
10.53
 66,260 10.80 10.83 10.48 0 6,230 -0.2
06/03/2020
10.98
 59,240 11.06 11.10 10.90 90 1,200 0.0
05/03/2020
11.10
 69,090 10.98 11.16 10.98 1,770 0 0.1
04/03/2020
10.98
 58,170 10.91 11.01 10.91 7,820 0 0.3
03/03/2020
10.93
 64,920 10.86 10.98 10.86 7,120 0 0.2
02/03/2020
10.88
 60,520 10.80 10.90 10.78 0 770 0.0
28/02/2020
10.80
 104,310 10.95 10.96 10.46 0 1,540 0.0
27/02/2020
11.00
 67,960 10.93 11.03 10.93 500 0 0.0
26/02/2020
10.93
 54,690 10.91 11.00 10.91 770 0 0.0
25/02/2020
10.98
 58,130 10.80 11.01 10.80 2,980 0 0.1
24/02/2020
10.86
 57,820 10.91 10.95 10.86 2,630 0 0.1
21/02/2020
10.93
 63,310 10.66 10.93 10.60 9,560 0 0.3
20/02/2020
10.61
 56,740 10.46 10.63 10.46 8,830 0 0.3
19/02/2020
10.50
 53,520 10.46 10.55 10.46 6,210 0 0.2
18/02/2020
10.46
 48,910 10.40 10.50 10.40 4,700 0 0.1
17/02/2020
10.45
 55,310 10.50 10.53 10.45 3,840 0 0.1
14/02/2020
10.50
 60,430 10.41 10.51 10.41 7,060 0 0.2
13/02/2020
10.36
 50,170 10.33 10.38 10.30 6,720 0 0.2
12/02/2020
10.33
 57,140 10.15 10.33 10.15 6,810 0 0.2
11/02/2020
10.18
 50,030 10.08 10.20 10.08 7,310 0 0.2
10/02/2020
10.10
 42,720 10.15 10.16 10.06 1,280 0 0.0
07/02/2020
10.13
 47,270 10.06 10.18 10.05 5,510 0 0.2
06/02/2020
10.06
 57,630 9.90 10.06 9.80 4,250 0 0.1
05/02/2020
9.81
 38,820 9.96 9.96 9.81 0 0 0
04/02/2020
9.90
 47,390 10.11 10.13 9.90 0 0 0
03/02/2020
10.08
 48,080 10.08 10.20 10.06 0 0 0
31/01/2020
10.16
 52,620 10.26 10.33 10.16 20 0 0.0
30/01/2020
10.33
 48,350 10.28 10.33 10.16 0 0 0
22/01/2020
10.23
 46,150 10.20 10.23 9.91 0 0 0
21/01/2020
10.23
 33,890 10.48 10.53 10.20 0 0 0
20/01/2020
10.53
 43,300 10.58 10.61 10.50 0 0 0
17/01/2020
10.53
 46,140 10.60 10.66 10.53 0 0 0
16/01/2020
10.63
 49,660 10.55 10.66 10.55 0 0 0
15/01/2020
10.56
 50,120 10.53 10.60 10.50 0 0 0
14/01/2020
10.56
 57,120 10.56 10.56 10.50 0 0 0
13/01/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
13/01/2020
10.60
 70,590 10.46 10.60 10.46 0 0 0
10/01/2020
10.02
 72,020 10.07 10.08 10.00 0 0 0
09/01/2020
10.10
 52,060 10.02 10.12 10.02 0 0 0
08/01/2020
10.00
 75,610 9.97 10.04 9.96 0 0 0
07/01/2020
9.99
 71,010 9.91 10.02 9.91 0 0 0
06/01/2020
9.95
 80,780 9.85 9.98 9.83 0 0 0
03/01/2020
9.85
 123,300 9.65 9.85 9.65 1,000 0 0.0

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