CTCP Địa ốc First Real (fir)

5.02
0.32
(6.81%)
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
(2024-10-21) 		-1.31 -21.80% 9,199,500 14,587 0.1
4.40
6.01
4.70
2 tháng
(2024-09-23) 		-1.65 -25.98% 14,328,800 1,387 -0.0
4.40
6.35
4.70
3 tháng
(2024-08-22) 		-2.19 -31.79% 20,444,800 -702,713 -4.5
4.40
6.89
4.70
6 tháng
(2024-05-24) 		-2.65 -36.05% 52,744,900 -1,136,013 -7.9
4.40
8.46
4.70
12 tháng
(2023-11-27) 		-16.60 -77.93% 220,036,300 -1,790,256 -17.6
4.40
21.30
4.70
24 tháng
(2022-12-01) 		-27.59 -85.45% 308,572,800 -2,247,006 -34.8
4.40
36.50
4.70
36 tháng
(2021-12-06) 		-14.27 -75.22% 378,673,300 -2,334,759 -37.5
4.40
36.50
4.70
60 tháng
(2019-12-17) 		-5.46 -53.74% 445,659,020 -2,013,099 -26.8
4.40
36.50
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
9.06
 1,883,400 9.30 9.47 8.86 500 438,000 -4.0
30/01/2024
9.27
 2,130,600 9.10 9.50 8.60 468,100 153,900 2.8
29/01/2024
9.12
 4,426,400 9.81 10.10 9.12 71,800 147,200 -0.8
26/01/2024
9.80
 2,047,800 10.60 10.60 9.80 3,900 306,900 -3.0
25/01/2024
10.40
 4,486,100 10.70 11.20 10 508,200 94,300 4.3
24/01/2024
10.70
 1,147,000 10.20 10.70 10.10 0 2,000 -0.0
23/01/2024
10
 7,714,700 9.67 10.10 9.63 739,400 15,800 7.0
22/01/2024
10.35
 4,743,900 10.35 10.70 10.35 204,400 19,200 1.9
19/01/2024
11.10
 3,128,600 11.60 11.60 11.10 19,700 174,300 -1.7
18/01/2024
11.90
 1,923,100 12.55 12.55 11.90 37,100 351,100 -3.7
17/01/2024
12.75
 3,146,100 13.10 13.10 12.35 38,800 11,900 0.3
16/01/2024
13.25
 1,422,700 13.35 13.35 12.50 68,300 10,500 0.7
15/01/2024
13.25
 1,593,200 13.65 13.85 12.95 19,200 0 0.3
12/01/2024
13.65
 1,466,600 14.20 14.20 13.50 7,300 3,900 0.0
11/01/2024
13.60
 5,402,900 13.30 13.95 13.30 295,700 125,700 2.3
10/01/2024
14.30
 1,317,500 15.30 15.60 14.30 2,500 231,700 -3.3
09/01/2024
15.35
 1,170,600 15.25 15.35 14.95 500 105,000 -1.6
08/01/2024
15.85
 2,044,000 17.20 17.30 15.85 9,100 0 0.1
05/01/2024
17
 2,021,200 15.80 17 14.95 9,900 4,500 0.1
04/01/2024
16.05
 2,781,900 16.05 16.50 16.05 2,100 900 0.0
03/01/2024
17.25
 863,700 17.95 17.95 17.25 2,000 4,000 -0.0
02/01/2024
18.50
 450,700 19.40 19.50 18.50 3,000 0 0.1
29/12/2023
19.50
 533,600 19.70 19.75 19.25 2,000 0 0.0
28/12/2023
19.80
 622,700 19.80 19.85 19.50 3,400 0 0.1
27/12/2023
20
 898,100 19.90 20 19.60 3,000 0 0.1
26/12/2023
20
 484,000 20.05 20.05 19.60 3,200 0 0.1
25/12/2023
20
 525,100 20.05 20.05 19.65 100 0 0.0
22/12/2023
19.95
 673,700 20.15 20.20 19.75 1,000 0 0.0
21/12/2023
20
 431,000 20.10 20.10 19.80 0 0 0
20/12/2023
20.10
 351,800 20.15 20.25 19.95 0 0 0
19/12/2023
20.10
 448,000 20.10 20.10 19.70 3,000 0 0.1
18/12/2023
20.15
 767,900 20.60 20.60 19.85 3,300 0 0.1
15/12/2023
20.40
 730,800 20.40 20.40 19.90 2,000 100 0.0
14/12/2023
20.30
 764,800 20.50 20.80 19.95 4,300 0 0.1
13/12/2023
20.80
 522,300 21 21 20.45 3,000 0 0.1
12/12/2023
20.90
 597,600 20.50 21.20 20.40 1,300 1,400 -0.0
11/12/2023
21.05
 765,000 21.10 21.25 20.40 0 0 0
08/12/2023
21
 1,264,700 21.20 21.45 20.85 0 300 -0.0
07/12/2023
21
 1,118,200 21.60 21.80 20.65 0 3,400 -0.1
06/12/2023
21.20
 2,623,500 20.30 21.20 19.80 300 900 -0.0
05/12/2023
20.20
 1,094,500 20.15 20.35 19.80 0 0 0
04/12/2023
20.15
 734,500 20.15 20.40 19.90 16,700 60,000 -0.9
01/12/2023
20.20
 332,900 20.35 20.35 19.85 200 1,000 -0.0
30/11/2023
20.35
 953,800 20.60 20.75 19.95 0 1,000 -0.0
29/11/2023
20.60
 1,136,100 20.65 20.85 19.85 19,200 9,100 0.2
28/11/2023
20.75
 1,193,400 21.30 21.30 20 5,200 6,900 -0.0
27/11/2023
21.30
 576,300 21.30 21.30 20.40 0 4,800 -0.1
24/11/2023
21.25
 1,248,200 21.25 21.25 20 0 9,200 -0.2
23/11/2023
21.20
 690,300 21.30 21.70 20.90 0 2,300 -0.0
22/11/2023
21.30
 979,700 20.45 21.30 19.95 100 8,700 -0.2
21/11/2023
20.40
 506,800 20.70 20.70 19.95 0 400 -0.0
20/11/2023
20.35
 658,100 19.95 20.50 19.80 200 0 0.0
17/11/2023
20.50
 788,700 20.95 20.95 19.95 0 9,200 -0.2
16/11/2023
20.70
 860,800 21 21.10 19.95 0 0 0
15/11/2023
20.90
 556,300 20.50 21.20 19.90 0 13,900 -0.3
14/11/2023
20.60
 453,600 21.25 21.25 19.95 0 21,100 -0.4
13/11/2023
20.80
 411,600 20.70 21.30 19.95 2,100 12,400 -0.2
10/11/2023
20.90
 836,500 21.30 21.30 20.20 2,000 22,300 -0.4
09/11/2023
21.70
 1,190,800 23.10 23.10 21.70 57,600 7,100 1.1
08/11/2023
23.30
 1,204,100 22.60 23.30 21.40 36,700 24,000 0.3
07/11/2023
23
 985,000 23.20 23.30 21.80 71,700 13,000 1.3
06/11/2023
23.40
 1,111,900 24 24.30 21.90 7,100 21,000 -0.3
03/11/2023
23.50
 608,600 22.85 23.50 21.90 22,000 8,600 0.3
02/11/2023
22.85
 678,500 21.40 22.85 20.90 2,000 19,000 -0.4
01/11/2023
21.40
 552,000 21.20 21.60 19.95 34,000 3,000 0.6
31/10/2023
21.20
 446,000 21.60 21.60 20.10 10,600 100 0.2
30/10/2023
21.60
 565,500 21.90 21.90 20.40 2,000 0 0.0
27/10/2023
21.90
 542,900 20.95 22 20.95 0 5,000 -0.1
26/10/2023
20.95
 464,200 21.60 21.60 20.10 5,100 0 0.1
25/10/2023
21.60
 560,800 21.80 22.30 20.95 0 3,000 -0.1
24/10/2023
21.80
 566,200 21.90 22.40 21 2,500 3,000 -0.0
23/10/2023
21.90
 308,600 22 22.80 21.50 500 0 0.0
20/10/2023
22
 734,500 20.95 22 20.80 0 5,900 -0.1
19/10/2023
20.95
 482,600 21.90 21.90 20.40 4,000 0 0.1
18/10/2023
21.90
 882,400 22.90 23.10 21.30 5,500 3,500 0.0
17/10/2023
22.90
 1,178,400 23.20 23.50 21.60 10,900 0 0.2
16/10/2023
23.20
 813,900 24 24.40 22.35 6,500 100 0.1
13/10/2023
24
 160,300 23.60 24 23.30 500 1,900 -0.0
12/10/2023
23.60
 357,700 24 24.20 22.75 2,000 1,600 0.0
11/10/2023
24
 323,600 24.50 24.50 23.70 0 300 -0.0
10/10/2023
24.50
 602,600 24.80 25.10 23.10 1,000 5,600 -0.1
09/10/2023
24.80
 489,500 24.50 25 24.50 0 5,100 -0.1
06/10/2023
24.50
 527,200 24.20 24.50 23.80 1,900 2,300 -0.0
05/10/2023
24.20
 572,300 23.40 24.20 23.40 0 0 0
04/10/2023
23.40
 629,700 22.30 23.40 21.80 12,600 0 0.3
03/10/2023
22.30
 754,700 22.70 22.90 21.15 0 14,500 -0.3
02/10/2023
22.70
 563,100 23 23.60 21.80 0 20,200 -0.5
29/09/2023
23
 696,600 21.90 23.10 21.90 0 16,300 -0.4
28/09/2023
21.90
 877,800 21.60 22.20 21.20 6,500 4,900 0.0
27/09/2023
21.60
 623,100 20.75 22 20.70 29,500 100 0.6
26/09/2023
20.75
 534,800 21.40 21.40 19.95 17,500 1,500 0.3
25/09/2023
21.40
 623,000 22 22.30 20.50 1,500 6,600 -0.1
22/09/2023
22
 742,500 23.05 23.05 21.45 0 9,100 -0.2
21/09/2023
23.05
 357,100 23 23.20 22.70 2,000 2,100 -0.0
20/09/2023
23
 184,800 23 23.40 22.90 8,300 0 0.2
19/09/2023
23
 360,500 22.80 23.15 22.70 8,800 0 0.2
18/09/2023
22.80
 585,600 24 24 22.35 0 0 0
15/09/2023
24
 512,100 24.70 24.70 23 0 200 -0.0
14/09/2023
24.70
 455,500 25 25 23.95 0 0 0
13/09/2023
25
 991,700 25.80 26 24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |