CTCP Địa ốc First Real (fir)

4.54
-0.08
(-1.73%)
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
(2024-10-15) 		-1.44 -23.53% 8,695,000 87 -0.0
4.68
6.12
4.68
2 tháng
(2024-09-16) 		-1.70 -26.65% 15,385,800 -641,913 -4.1
4.68
6.45
4.68
3 tháng
(2024-08-16) 		-2.06 -30.56% 22,475,700 -660,913 -4.2
4.68
6.95
4.68
6 tháng
(2024-05-20) 		-2.41 -33.99% 57,858,500 -1,044,813 -7.5
4.68
8.46
4.68
12 tháng
(2023-11-20) 		-15.67 -77% 222,767,400 -1,759,356 -17.6
4.68
21.30
4.68
24 tháng
(2022-11-25) 		-27.89 -85.63% 308,499,600 -2,179,406 -33.3
4.68
36.50
4.68
36 tháng
(2021-11-30) 		-14.57 -75.69% 378,278,500 -2,329,459 -38.9
4.68
36.50
4.68
60 tháng
(2019-12-11) 		-5.48 -53.94% 444,506,000 -1,961,899 -26.4
4.68
36.50
4.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2023
27.20
 724,600 26.95 27.20 25.10 0 0 0
31/08/2023
26.95
 587,600 27.60 28.60 25.70 0 0 0
30/08/2023
27.60
 277,600 27.10 27.90 26.50 1,300 0 0.0
29/08/2023
27.10
 350,900 27.50 28 25.60 0 100 -0.0
28/08/2023
27.50
 219,900 26.50 28 27.10 0 0 0
25/08/2023
26.50
 138,900 26.60 27.10 26.50 0 0 0
24/08/2023
26.60
 153,900 26.30 26.80 26.30 100 0 0.0
23/08/2023
26.30
 323,400 25.60 26.50 23.85 0 0 0
22/08/2023
25.60
 261,400 25.10 25.90 24.90 0 0 0
21/08/2023
25.10
 214,500 25.90 25.90 24.10 0 1,500 -0.0
18/08/2023
25.90
 222,400 27.45 27.45 25.55 0 1,600 -0.0
17/08/2023
27.45
 249,900 27.40 27.55 27.05 0 0 0
16/08/2023
27.40
 203,900 27.80 27.90 27.30 0 1,900 -0.1
15/08/2023
27.80
 257,600 28.55 28.55 27.60 0 0 0
14/08/2023
28.55
 425,000 27.80 28.90 27.85 300 0 0.0
11/08/2023
27.80
 457,400 26.80 27.90 26.60 4,700 2,700 0.1
10/08/2023
26.80
 342,100 27 27.50 26.55 0 0 0
09/08/2023
27
 360,900 27 27.70 26.85 0 1,200 -0.0
08/08/2023
27
 261,100 27.10 27.50 26.90 0 3,000 -0.1
07/08/2023
27.10
 187,100 27.10 27.50 27 0 500 -0.0
04/08/2023
27.10
 214,500 27.40 27.75 27.10 0 0 0
03/08/2023
27.40
 303,200 27.80 27.80 27 0 0 0
02/08/2023
27.80
 378,300 27.30 27.90 26.90 6,700 10,600 -0.1
01/08/2023
27.30
 376,400 27.80 28.30 26.70 0 15,800 -0.4
31/07/2023
27.80
 476,900 28.70 28.70 26.70 0 14,100 -0.4
28/07/2023
28.70
 469,200 30.20 30.20 28.10 0 27,700 -0.8
27/07/2023
30.20
 391,000 31.20 31.30 29.40 0 23,800 -0.7
26/07/2023
31.20
 387,800 31 31.30 29.80 0 600 -0.0
25/07/2023
31
 342,400 30.80 31.10 30.20 0 10,600 -0.3
24/07/2023
30.80
 314,100 31.30 31.30 30.40 0 14,700 -0.5
21/07/2023
31.30
 308,500 31.20 31.50 31.20 0 6,300 -0.2
20/07/2023
31.20
 321,500 31 31.20 30.50 0 10,700 -0.3
19/07/2023
31
 348,200 30.80 31.30 30.70 0 7,900 -0.2
18/07/2023
30.80
 357,600 31.10 31.50 30.70 0 12,500 -0.4
17/07/2023
31.10
 276,900 31.80 31.80 30.80 1,700 0 0.1
14/07/2023
31.80
 320,900 31.50 32.30 31.60 1,800 0 0.1
13/07/2023
31.50
 295,400 31.20 31.60 31 0 0 0
12/07/2023
31.20
 388,900 30.40 31.30 30.50 0 14,000 -0.4
11/07/2023
30.40
 239,700 30.60 30.90 30.40 0 0 0
10/07/2023
30.60
 258,100 31 31 30.30 0 0 0
07/07/2023
31
 293,900 31.40 31.40 30.30 3,600 4,700 -0.0
06/07/2023
31.40
 278,700 32.20 32.20 31 6,800 2,100 0.1
05/07/2023
32.20
 260,100 31.90 32.30 31.80 2,600 1,400 0.0
04/07/2023
31.90
 293,900 31.70 32.20 31.50 0 0 0
03/07/2023
31.70
 481,700 31.10 32 31.10 19,700 5,600 0.4
30/06/2023
31.10
 307,800 30.70 31.40 30.10 7,600 9,900 -0.1
29/06/2023
30.70
 351,600 30.50 30.80 30 0 31,200 -0.9
28/06/2023
30.50
 335,800 31 31.40 30.30 0 23,900 -0.7
27/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
27/06/2023
31
 331,800 31.17 31.80 30.50 3,900 31,100 -0.8
26/06/2023
31.17
 351,700 31.92 32.08 30.83 0 9,200 -0.3
23/06/2023
31.92
 293,000 32.50 32.50 31.63 6,700 1,800 0.2
22/06/2023
32.50
 342,500 32.33 32.75 32.17 33,800 0 1.3
21/06/2023
32.33
 365,100 32.17 32.50 31.92 20,000 0 0.8
20/06/2023
32.17
 308,800 31.92 32.33 31.92 0 2,100 -0.1
19/06/2023
31.92
 346,400 32.83 32.83 31.83 0 11,900 -0.5
16/06/2023
32.83
 284,900 32.50 33.25 32.50 0 500 -0.0
15/06/2023
32.50
 355,600 33 33.33 32.50 0 0 0
14/06/2023
33
 358,200 32.67 33.33 32.58 0 0 0
13/06/2023
32.67
 385,100 32.42 32.83 32.08 0 6,100 -0.2
12/06/2023
32.42
 335,200 33.17 33.25 32.17 0 15,000 -0.6
09/06/2023
33.17
 257,700 33.17 33.25 32.75 0 4,600 -0.2
08/06/2023
33.17
 337,200 33.42 33.75 33.08 0 25,500 -1.0
07/06/2023
33.42
 277,500 34 34 33.33 0 10,000 -0.4
06/06/2023
34
 272,400 34.67 34.83 34 0 0 0
05/06/2023
34.67
 267,000 34.33 34.75 34.50 3,300 0 0.1
02/06/2023
34.33
 195,000 34.17 34.42 34 0 0 0
01/06/2023
34.17
 225,300 33.92 34.33 33.92 0 4,500 -0.2
31/05/2023
33.92
 168,000 34 34.25 33.83 0 4,500 -0.2
30/05/2023
34
 163,200 33.75 34.17 33.75 0 600 -0.0
29/05/2023
33.75
 152,700 33.75 33.75 33.42 0 2,200 -0.1
26/05/2023
33.75
 188,200 33.67 34 33.67 0 4,900 -0.2
25/05/2023
33.67
 176,300 34.25 34.42 33.67 0 5,400 -0.2
24/05/2023
34.25
 187,900 34 34.33 34.08 1,000 0 0.0
23/05/2023
34
 192,800 34.17 34.17 33.92 0 0 0
22/05/2023
34.17
 207,900 34.42 34.83 34.17 0 600 -0.0
19/05/2023
34.42
 330,000 33.67 34.42 33.83 0 900 -0.0
18/05/2023
33.67
 197,500 33.08 33.75 33.25 0 8,900 -0.4
17/05/2023
33.08
 245,900 33.83 33.83 33.08 0 16,200 -0.7
16/05/2023
33.83
 222,800 34.17 34.17 33.50 0 12,000 -0.5
15/05/2023
34.17
 185,400 35.25 35.25 34.17 0 14,800 -0.6
12/05/2023
35.25
 167,200 35.33 35.58 35.08 0 0 0
11/05/2023
35.33
 406,300 35.08 35.67 35 0 100 -0.0
10/05/2023
35.08
 202,700 34.83 35.25 34.83 1,900 100 0.1
09/05/2023
34.83
 221,200 34.67 35 34.50 3,100 0 0.1
08/05/2023
34.67
 210,100 34.33 34.75 34.17 0 1,200 -0.0
05/05/2023
34.33
 224,000 34.92 34.92 34.33 0 24,800 -1.0
04/05/2023
34.92
 143,900 35.42 35.58 34.92 0 23,500 -1.0
28/04/2023
35.42
 230,200 34.83 35.58 34.83 0 2,700 -0.1
27/04/2023
34.83
 220,100 34.42 35 34.33 0 9,700 -0.4
26/04/2023
34.42
 131,500 34.67 34.67 34.33 0 16,000 -0.7
25/04/2023
34.67
 214,300 35.17 35.58 34.67 0 22,600 -0.9
24/04/2023
35.17
 175,000 35.92 35.92 35 0 8,200 -0.3
21/04/2023
35.92
 227,100 35.58 36 35.42 0 100 -0.0
20/04/2023
35.58
 173,300 35.33 35.67 35.25 0 4,300 -0.2
19/04/2023
35.33
 196,700 35.50 35.67 35.25 0 12,400 -0.5
18/04/2023
35.50
 244,000 36 36 35.33 0 0 0.4
17/04/2023
36
 221,800 36.50 36.50 35.83 9,700 0 0.4
14/04/2023
36.50
 256,400 36.33 36.75 36.33 5,500 0 0.2
13/04/2023
36.33
 211,400 35.83 36.33 35.92 1,500 0 0.1
12/04/2023
35.83
 244,800 35.42 36 35.50 9,400 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |