CTCP Địa ốc First Real (fir)

6.43
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
(2024-08-20) 		-0.52 -7.48% 6,965,000 -291,000 -1.9
6.38
6.95
6.43
2 tháng
(2024-07-22) 		-0.57 -8.14% 13,985,500 -246,000 -1.6
6.38
7
6.43
3 tháng
(2024-06-21) 		-0.99 -13.34% 20,767,700 -376,500 -2.5
6.38
7.42
6.43
6 tháng
(2024-03-25) 		-2.86 -30.79% 77,138,600 -668,300 -6.2
6.38
9.45
6.43
12 tháng
(2023-09-25) 		-14.97 -69.95% 235,048,200 -1,271,843 -13.4
6.38
24.80
6.43
24 tháng
(2022-09-30) 		-26.56 -80.51% 306,256,900 -1,754,193 -30.1
6.38
36.50
6.43
36 tháng
(2021-10-05) 		-11.87 -64.86% 375,258,500 -1,963,646 -37.8
6.38
36.50
6.43
60 tháng
(2019-10-16) 		-3.23 -33.42% 432,611,660 -1,551,586 -23.7
6.38
36.50
6.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
12.20
 93,800 12.27 12.34 12.15 0 7,900 -0.2
04/02/2021
12.27
 111,500 12.39 12.53 12.15 0 9,300 -0.2
03/02/2021
12.39
 101,800 12.10 12.39 12.15 800 200 0.0
02/02/2021
12.10
 122,900 11.82 12.10 11.72 3,900 3,200 0.0
01/02/2021
11.82
 123,700 12.08 12.08 11.58 200 700 -0.0
29/01/2021
12.08
 107,500 12.06 12.15 11.63 9,200 1,000 0.2
28/01/2021
12.06
 151,500 12.94 12.94 12.03 3,800 0 0.1
27/01/2021
12.94
 127,000 13.34 13.37 12.94 800 700 0.0
26/01/2021
13.34
 107,300 13.77 13.77 13.34 1,400 0 0.0
25/01/2021
13.77
 145,400 13.68 13.87 13.58 3,400 0 0.1
22/01/2021
13.68
 117,600 13.72 13.89 13.68 100 0 0.0
21/01/2021
13.72
 125,000 13.39 13.82 13.63 3,300 0 0.1
20/01/2021
13.39
 109,400 13.53 13.72 13.30 3,000 0 0.1
19/01/2021
13.53
 86,500 14.01 14.01 13.49 1,800 0 0.1
18/01/2021
14.01
 128,700 13.89 14.06 13.92 4,800 0 0.1
15/01/2021
13.89
 142,900 13.65 13.92 13.63 12,300 0 0.4
14/01/2021
13.65
 104,100 13.58 13.72 13.53 3,400 0 0.1
13/01/2021
13.58
 111,700 13.63 13.72 13.58 2,200 0 0.1
12/01/2021
13.63
 118,900 13.68 13.68 13.58 1,200 0 0.0
11/01/2021
13.68
 132,200 13.53 13.72 13.58 5,000 0 0.1
08/01/2021
13.53
 129,400 13.49 13.61 13.51 3,000 0 0.1
07/01/2021
13.49
 264,900 13.25 13.53 13.27 2,200 0 0.1
06/01/2021
13.25
 97,800 13.08 13.30 13.11 3,900 0 0.1
05/01/2021
13.08
 117,300 12.87 13.11 12.87 1,500 0 0.0
04/01/2021
12.87
 112,300 12.77 12.91 12.72 100 0 0.0
31/12/2020
12.77
 106,170 12.58 12.77 12.53 0 20 -0.0
30/12/2020
12.58
 71,380 12.53 12.68 12.58 840 0 0
29/12/2020
12.53
 100,120 12.41 12.58 12.39 0 300 -0.0
28/12/2020
12.41
 88,890 12.29 12.49 12.39 0 850 -0.0
25/12/2020
12.29
 91,620 12.20 12.34 12.20 0 450 -0.0
24/12/2020
12.20
 74,850 12.37 12.39 12.18 0 1,590 -0.0
23/12/2020
12.37
 77,590 12.32 12.44 12.25 0 80 -0.0
22/12/2020
12.32
 90,320 12.22 12.39 12.27 0 510 -0.0
21/12/2020
12.22
 87,570 12.13 12.25 12.15 0 600 -0.0
18/12/2020
12.13
 111,120 12.06 12.15 12.01 0 220 -0.0
17/12/2020
12.06
 94,610 12.15 12.15 12.06 0 960 -0.0
16/12/2020
12.15
 82,560 12.06 12.20 12.03 0 1,130 -0.0
15/12/2020
12.06
 75,910 12.18 12.18 12.06 0 590 -0.0
14/12/2020
12.18
 67,160 12.10 12.20 12.10 0 1,770 -0.0
11/12/2020
12.10
 75,660 12.13 12.13 12.06 10 180 -0.0
10/12/2020
12.13
 82,560 12.08 12.15 12.06 0 2,540 -0.1
09/12/2020
12.08
 86,170 12.01 12.10 11.96 0 860 -0.0
08/12/2020
12.01
 75,460 12.06 12.08 11.99 80 610 -0.0
07/12/2020
12.06
 90,790 12.03 12.06 11.99 0 710 -0.0
04/12/2020
12.03
 70,780 12.03 12.10 11.96 0 2,170 -0.1
03/12/2020
12.03
 80,570 12.03 12.10 11.96 0 180 -0.0
02/12/2020
12.03
 71,280 12.03 12.10 11.99 0 60 -0.0
01/12/2020
12.03
 75,470 12.01 12.03 11.87 0 0 0
30/11/2020
12.01
 82,550 11.91 12.01 11.91 0 690 -0.0
27/11/2020
11.91
 68,480 11.91 11.96 11.91 0 0 0
26/11/2020
11.91
 74,150 11.89 11.96 11.87 0 180 -0.0
25/11/2020
11.89
 80,000 11.89 11.96 11.84 0 3,580 -0.1
24/11/2020
11.89
 70,560 11.94 11.94 11.82 0 120 -0.0
23/11/2020
11.94
 83,380 11.87 11.96 11.82 0 1,100 -0.0
20/11/2020
11.87
 74,000 11.94 11.96 11.82 10 2,960 -0.1
19/11/2020
11.94
 81,120 11.99 12.01 11.87 0 660 -0.0
18/11/2020
11.99
 71,510 12.06 12.06 11.91 130 410 -0.0
17/11/2020
12.06
 75,120 11.94 12.06 11.91 0 740 -0.0
16/11/2020
11.94
 90,560 11.99 12.06 11.94 150 2,140 -0.1
13/11/2020
11.99
 71,670 11.87 12.06 11.87 620 630 -0.0
12/11/2020
11.87
 81,690 11.82 11.91 11.84 0 710 -0.0
11/11/2020
11.82
 74,220 11.82 11.84 11.77 10 3,060 -0.1
10/11/2020
11.82
 85,360 11.84 11.91 11.79 350 1,060 -0.0
09/11/2020
11.84
 77,150 11.77 11.87 11.75 100 1,880 -0.0
06/11/2020
11.77
 87,830 11.82 11.89 11.77 400 0 0.0
05/11/2020
11.82
 76,600 11.82 11.87 11.77 0 1,000 -0.0
04/11/2020
11.82
 89,910 11.82 11.91 11.77 740 0 0.0
03/11/2020
11.82
 104,410 11.68 11.87 11.68 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
11.68
 85,390 11.33 11.72 11.53 5,420 0 0.1
30/10/2020
11.33
 89,830 11.25 11.33 11.25 2,050 1,060 0.0
29/10/2020
11.25
 79,090 11.24 11.29 11.14 0 710 -0.0
28/10/2020
11.24
 67,550 11.33 11.36 11.24 0 2,510 -0.1
27/10/2020
11.33
 78,220 11.36 11.36 11.25 20 0 0.0
26/10/2020
11.36
 94,360 11.58 11.58 11.36 350 0 0.0
23/10/2020
11.58
 79,500 11.57 11.62 11.51 1,770 0 0.1
22/10/2020
11.57
 92,560 11.47 11.62 11.51 6,310 0 0.2
21/10/2020
11.47
 99,200 11.36 11.51 11.36 6,690 0 0.2
20/10/2020
11.36
 90,690 11.24 11.44 11.18 0 140 -0.0
19/10/2020
11.24
 68,120 11.18 11.25 11.14 0 940 -0.0
16/10/2020
11.18
 76,580 11.16 11.22 11.11 0 3,340 -0.1
15/10/2020
11.16
 91,760 11.20 11.24 11.14 0 2,250 -0.1
14/10/2020
11.20
 77,400 11.25 11.33 11.18 0 0 0
13/10/2020
11.25
 80,160 11.31 11.33 11.22 0 0 0
12/10/2020
11.31
 83,930 11.31 11.44 11.22 6,430 0 0.2
09/10/2020
11.31
 96,380 11.25 11.31 11.22 2,540 0 0.1
08/10/2020
11.25
 78,000 11.31 11.31 11.22 390 0 0.0
07/10/2020
11.31
 85,690 11.36 11.36 11.29 100 0 0.0
06/10/2020
11.36
 78,150 11.36 11.44 11.29 700 0 0.0
05/10/2020
11.36
 74,360 11.20 11.40 11.29 200 0 0.0
02/10/2020
11.20
 86,790 11.24 11.31 11.14 0 1,360 -0.0
01/10/2020
11.24
 65,400 11.11 11.25 11.14 0 250 -0.0
30/09/2020
11.11
 65,470 11.14 11.18 11.09 0 880 -0.0
29/09/2020
11.14
 72,180 11.24 11.25 11.14 0 770 -0.0
28/09/2020
11.24
 54,790 11.18 11.25 11.14 0 0 0
25/09/2020
11.18
 70,040 11.20 11.20 11.11 0 270 -0.0
24/09/2020
11.20
 65,120 11.25 11.27 11.14 0 0 0
23/09/2020
11.25
 73,240 11.18 11.25 11.14 0 0 0
22/09/2020
11.18
 73,280 11.22 11.24 11.16 0 0 0
21/09/2020
11.22
 59,540 11.29 11.29 11.18 1,930 0 0.1
18/09/2020
11.29
 66,140 11.22 11.29 11.18 820 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |