CTCP Địa ốc First Real (fir)

4.68
-0.02
(-0.43%)

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
(2024-10-14)
-1.45 -23.58% 8,823,400 7,187 0.0
4.68
6.15
4.70
2 tháng
(2024-09-16)
-1.68 -26.33% 15,312,500 -636,713 -4.1
4.68
6.45
4.70
3 tháng
(2024-08-15)
-1.82 -27.91% 22,882,000 -636,713 -4.1
4.68
6.95
4.70
6 tháng
(2024-05-17)
-2.15 -31.39% 58,214,400 -1,084,313 -7.7
4.68
8.46
4.70
12 tháng
(2023-11-20)
-15.65 -76.90% 222,694,100 -1,754,156 -17.5
4.68
21.30
4.70
24 tháng
(2022-11-24)
-27.59 -85.45% 308,715,200 -2,170,406 -33.1
4.68
36.50
4.70
36 tháng
(2021-11-29)
-14.70 -75.77% 378,513,300 -2,322,559 -38.9
4.68
36.50
4.70
60 tháng
(2019-12-10)
-5.47 -53.80% 444,488,880 -1,956,699 -26.3
4.68
36.50
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
18.16
369,800 17.87 18.25 17.87 33,700 0 1.3
31/08/2021
17.87
404,900 17.58 17.92 17.63 23,700 0 0.9
30/08/2021
17.58
375,600 17.30 17.68 17.35 34,000 0 1.3
27/08/2021
17.30
362,200 17.06 17.44 17.01 25,200 0 0.9
26/08/2021
17.06
306,800 16.97 17.20 17.01 16,500 0 0.6
25/08/2021
16.97
327,900 16.77 17.04 16.77 11,400 0 0.4
24/08/2021
16.77
316,900 16.68 16.80 16.58 0 3,700 -0.1
23/08/2021
16.68
297,400 17.20 17.25 16.58 0 11,200 -0.4
20/08/2021
17.20
350,900 17.58 17.73 17.01 3,900 11,000 -0.3
19/08/2021
17.58
438,500 17.30 17.68 17.25 34,200 0 1.3
18/08/2021
17.30
353,300 17.39 17.39 17.01 14,500 0 0.5
17/08/2021
17.39
374,900 17.63 17.75 17.25 15,500 0 0.6
16/08/2021
17.63
382,100 17.39 17.63 17.11 5,500 0 0.2
13/08/2021
17.39
429,800 17.06 17.39 16.97 20,500 0 0.7
12/08/2021
17.06
340,000 16.77 17.11 16.68 25,600 0 0.9
11/08/2021
16.77
290,800 16.63 16.87 16.49 2,800 0 0.1
10/08/2021
16.63
248,700 16.97 17.11 16.54 0 11,800 -0.4
09/08/2021
16.97
163,600 17.11 17.13 16.97 0 0 0
06/08/2021
17.11
180,100 16.97 17.16 16.97 0 0 0
05/08/2021
16.97
186,600 16.92 17.04 16.82 0 0 0
04/08/2021
16.92
179,400 17.13 17.20 16.92 0 0 0
03/08/2021
17.13
153,300 17.01 17.16 16.97 0 0 0
02/08/2021
17.01
181,600 17.11 17.25 16.97 0 0 0
30/07/2021
17.11
201,700 16.97 17.20 17.01 0 0 0
29/07/2021
16.97
192,200 16.82 16.97 16.82 600 0 0.0
28/07/2021
16.82
178,300 16.97 17.01 16.82 6,500 0 0.2
27/07/2021
16.97
249,100 16.68 17.06 16.73 0 0 0
26/07/2021
16.68
207,900 16.49 16.68 16.35 0 0 0
23/07/2021
16.49
199,500 16.25 16.58 16.35 1,700 0 0.1
22/07/2021
16.25
240,800 15.58 16.35 15.49 9,600 0 0.3
21/07/2021
15.58
166,800 15.44 15.63 15.44 0 0 0
20/07/2021
15.44
192,600 15.11 15.44 15.11 7,200 3,700 0.1
19/07/2021
15.11
142,800 15.87 15.87 14.77 0 11,300 -0.4
16/07/2021
15.87
166,900 15.82 15.92 15.82 200 0 0.0
15/07/2021
15.82
196,600 15.73 15.87 15.34 7,800 700 0.2
14/07/2021
15.73
172,500 16.20 16.30 15.73 0 6,400 -0.2
13/07/2021
16.20
214,400 16.20 16.68 15.87 800 1,000 -0.0
12/07/2021
16.20
232,000 16.68 16.92 15.51 0 0 0
09/07/2021
16.68
194,300 16.58 16.77 16.49 7,400 0 0.3
08/07/2021
16.58
225,200 16.66 16.87 16.06 0 500 0
07/07/2021
16.66
170,600 16.66 16.77 16.54 3,200 0 0.1
06/07/2021
16.66
184,800 16.61 17.16 16.63 200 0 0.0
05/07/2021
16.61
142,300 16.58 16.68 16.58 2,300 0 0.1
02/07/2021
16.58
221,100 16.39 16.58 16.44 11,700 0 0.4
01/07/2021
16.39
204,400 16.25 16.44 16.30 9,100 0 0.3
30/06/2021
16.25
179,700 16.16 16.35 16.11 100 1,100 -0.0
29/06/2021
16.16
157,500 16.44 16.54 16.16 0 3,800 -0.1
28/06/2021
16.44
170,100 16.27 16.54 16.30 9,600 0 0.3
25/06/2021
16.27
177,400 16.20 16.39 16.23 1,700 0 0.1
24/06/2021
16.20
193,000 16.06 16.35 16.01 0 100 -0.0
23/06/2021
16.06
166,800 16.44 16.44 15.87 0 8,800 -0.3
22/06/2021
16.44
163,500 16.54 16.61 16.39 1,300 600 0.0
21/06/2021
16.54
178,500 16.68 16.73 16.39 3,500 0 0.1
18/06/2021
16.68
226,800 16.30 16.68 16.35 6,900 0 0.2
17/06/2021
16.30
182,000 16.13 16.30 16.11 3,900 0 0.1
16/06/2021
16.13
196,400 16.01 16.20 15.92 0 600 -0.0
15/06/2021
16.01
273,400 15.11 16.16 15.25 16,500 0 0.5
14/06/2021
15.11
219,500 14.63 15.15 14.63 4,600 0 0.1
11/06/2021
14.63
215,200 14.39 14.73 14.34 13,700 0 0.4
10/06/2021
14.39
159,300 14.30 14.42 14.25 3,700 0 0.1
09/06/2021
14.30
162,100 14.42 14.42 14.15 0 3,400 -0.1
08/06/2021
14.42
124,800 14.68 14.68 14.39 0 11,100 -0.3
07/06/2021
14.68
159,300 14.75 14.84 14.68 0 100 -0.0
04/06/2021
14.75
144,600 14.77 14.84 14.68 0 5,000 -0.2
03/06/2021
14.77
160,500 14.77 14.82 14.49 0 15,200 -0.5
02/06/2021
14.77
142,100 15.15 15.20 14.58 0 3,300 -0.1
01/06/2021
15.15
137,000 15.15 15.30 15.11 0 4,300 -0.1
31/05/2021
15.15
160,100 15.25 15.25 15.06 200 1,600 -0.0
28/05/2021
15.25
189,800 15.20 15.30 15.06 4,700 0 0.2
27/05/2021
15.20
179,500 15.11 15.20 15.01 0 0 0
26/05/2021
15.11
242,300 15.11 15.11 14.30 0 4,900 -0.2
25/05/2021
15.11
178,900 15.39 15.42 15.01 100 3,700 -0.1
24/05/2021
15.39
185,900 15.49 15.49 15.30 3,900 0 0.1
21/05/2021
15.49
240,800 15.15 15.54 15.06 10,700 0 0.3
20/05/2021
15.15
256,600 14.99 15.20 14.99 9,500 0 0.3
19/05/2021
14.99
221,500 14.77 15.01 14.58 13,800 0 0.4
18/05/2021
14.77
186,800 14.96 14.96 14.63 300 0 0.0
17/05/2021
14.96
257,000 14.82 15.06 14.77 7,000 0 0.2
14/05/2021
14.82
236,400 14.61 14.87 14.53 13,800 0 0.4
13/05/2021
14.61
248,100 14.30 14.68 14.06 4,300 7,000 -0.1
12/05/2021
14.30
200,300 14.34 14.34 14.06 4,400 0 0.1
11/05/2021
14.34
221,700 14.15 14.44 13.87 10,300 3,300 0.2
10/05/2021
14.15
188,800 14.44 14.44 14.06 11,300 0 0.3
07/05/2021
14.44
247,600 14.37 14.53 14.11 5,500 0 0.2
06/05/2021
14.37
351,200 13.44 14.37 13.87 19,200 0 0.6
05/05/2021
13.44
210,400 12.58 13.44 12.63 800 0 0.0
04/05/2021
12.58
217,000 12.72 12.72 12.29 0 200 -0.0
29/04/2021
12.72
218,500 12.44 12.77 12.49 1,700 0 0.0
28/04/2021
12.44
161,000 12.29 12.58 12.34 6,100 0 0.2
27/04/2021
12.29
164,400 12.15 12.44 12.10 7,000 800 0.2
26/04/2021
12.15
183,600 12.15 12.29 12.06 2,200 1,200 0.0
23/04/2021
12.15
171,300 12.06 12.22 12.08 6,800 0 0.2
22/04/2021
12.06
205,100 11.99 12.15 11.91 0 800 -0.0
20/04/2021
11.99
167,100 11.89 12.03 11.91 0 100 -0.0
19/04/2021
11.89
143,300 11.68 11.91 11.68 0 4,000 -0.1
16/04/2021
11.68
112,900 11.82 11.87 11.68 0 5,500 -0.1
15/04/2021
11.82
114,800 11.89 12.03 11.77 0 9,100 -0.2
14/04/2021
11.89
112,800 11.99 11.99 11.82 0 7,300 -0.2
13/04/2021
11.99
102,300 12.15 12.20 11.96 0 10,900 -0.3
12/04/2021
12.15
133,700 12.34 12.34 12.08 0 5,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |