CTCP Địa ốc First Real (fir)

6.43
-0.02
(-0.31%)
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)
17/09/2020
11.22
 84,220 11.14 11.25 11.14 0 0 0
16/09/2020
11.14
 65,890 11.14 11.20 11.11 0 0 0
15/09/2020
11.14
 75,290 11.14 11.24 11.14 0 0 0
14/09/2020
11.14
 85,530 11.05 11.18 11.03 0 0 0
11/09/2020
11.05
 63,160 11.00 11.07 10.98 0 0 0
10/09/2020
11.00
 77,980 10.92 11.03 10.96 0 860 -0.0
09/09/2020
10.92
 70,060 11.03 11.03 10.91 0 3,780 -0.1
08/09/2020
11.03
 63,560 11.03 11.07 11.00 0 0 0
07/09/2020
11.03
 77,700 11.11 11.18 11.03 0 680 -0.0
04/09/2020
11.11
 70,230 11.13 11.13 11.05 0 210 -0.0
03/09/2020
11.13
 66,370 11.16 11.24 11.13 0 690 -0.0
01/09/2020
11.16
 60,040 11.11 11.16 11.05 0 240 -0.0
31/08/2020
11.11
 65,970 11.22 11.25 11.11 0 0 0
28/08/2020
11.22
 74,810 11.18 11.25 11.14 0 0 0
27/08/2020
11.18
 63,760 11.14 11.18 11.07 0 0 0
26/08/2020
11.14
 64,730 11.14 11.18 11.09 0 0 0
25/08/2020
11.14
 74,240 11.16 11.24 11.11 0 0 0
24/08/2020
11.16
 71,160 11.03 11.18 11.07 0 0 0
21/08/2020
11.03
 77,570 10.92 11.03 10.92 0 0 0
20/08/2020
10.92
 65,330 10.92 11.00 10.89 0 0 0
19/08/2020
10.92
 75,870 10.85 10.92 10.81 0 0 0
18/08/2020
10.85
 76,750 10.81 10.87 10.81 0 0 0
17/08/2020
10.81
 64,560 10.89 10.92 10.81 0 0 0
14/08/2020
10.89
 79,810 10.89 11.00 10.89 0 0 0
13/08/2020
10.89
 84,210 10.85 10.92 10.85 0 1,270 -0.0
12/08/2020
10.85
 73,030 10.81 10.89 10.81 0 2,750 -0.1
11/08/2020
10.81
 78,480 10.85 10.92 10.80 0 3,580 -0.1
10/08/2020
10.85
 67,680 10.81 10.92 10.85 0 380 -0.0
07/08/2020
10.81
 71,580 10.78 10.81 10.67 400 0 0.0
06/08/2020
10.78
 81,650 10.80 10.81 10.70 0 660 -0.0
05/08/2020
10.80
 69,600 10.69 10.80 10.67 0 0 0
04/08/2020
10.69
 78,570 10.59 10.74 10.63 0 260 -0.0
03/08/2020
10.59
 74,250 10.48 10.59 10.47 0 0 0
31/07/2020
10.48
 64,790 10.48 10.52 10.39 0 1,080 -0.0
30/07/2020
10.48
 72,590 10.37 10.52 10.41 0 3,410 -0.1
29/07/2020
10.37
 67,640 10.52 10.52 10.34 0 3,410 -0.1
28/07/2020
10.52
 82,050 10.36 10.52 10.39 0 970 -0.0
27/07/2020
10.36
 63,890 10.67 10.67 10.30 0 2,680 -0.1
24/07/2020
10.67
 70,890 10.89 10.89 10.67 0 7,870 -0.2
23/07/2020
10.89
 75,500 10.78 10.89 10.78 0 3,980 -0.1
22/07/2020
10.78
 67,310 10.83 10.87 10.78 0 5,060 -0.1
21/07/2020
10.83
 78,350 10.81 10.87 10.78 0 4,250 -0.1
20/07/2020
10.81
 71,080 10.94 10.96 10.81 0 3,930 -0.1
17/07/2020
10.94
 87,640 11.03 11.07 10.92 0 270 -0.0
16/07/2020
11.03
 67,260 11.03 11.07 10.96 0 810 -0.0
15/07/2020
11.03
 80,640 10.96 11.09 10.96 0 570 -0.0
14/07/2020
10.96
 76,130 11.00 11.00 10.91 0 100 -0.0
13/07/2020
11.00
 89,050 11.03 11.11 11.00 0 0 0
10/07/2020
11.03
 84,740 11.18 11.18 11.00 0 0 0
09/07/2020
11.18
 74,830 11.13 11.20 11.11 0 0 0
08/07/2020
11.13
 84,360 11.14 11.18 11.07 0 0 0
07/07/2020
11.14
 89,970 11.09 11.18 11.13 6,290 0 0.2
06/07/2020
11.09
 96,840 10.96 11.11 11.02 1,020 0 0.0
03/07/2020
10.96
 86,690 10.89 11.00 10.92 1,560 0 0.0
02/07/2020
10.89
 117,830 10.91 11.00 10.85 510 0 0.0
01/07/2020
10.91
 113,630 10.78 10.92 10.72 3,190 0 0.1
30/06/2020
10.78
 108,870 10.80 10.92 10.74 0 140 -0.0
29/06/2020
10.80
 88,170 11.00 11.00 10.78 0 7,760 -0.2
26/06/2020
11.00
 97,120 11.03 11.13 10.98 0 140 -0.0
25/06/2020
11.03
 103,890 11.03 11.03 10.92 0 190 -0.0
24/06/2020
11.03
 111,550 11.14 11.22 11.03 0 0 0
23/06/2020
11.14
 84,730 11.14 11.22 11.07 0 0 0
22/06/2020
11.14
 100,600 11.22 11.29 11.14 870 0 0.0
19/06/2020
11.22
 107,140 11.11 11.24 11.14 4,950 0 0.2
18/06/2020
11.11
 97,820 11.07 11.14 11.00 10,490 0 0.3
17/06/2020
11.07
 118,480 11.03 11.14 11.03 3,850 0 0.1
16/06/2020
11.03
 104,150 10.85 11.09 10.92 680 1,720 -0.0
15/06/2020
10.85
 94,010 11.03 11.14 10.81 0 13,540 -0.4
12/06/2020
11.03
 115,120 11.18 11.18 10.96 0 2,950 -0.1
11/06/2020
11.18
 109,040 11.31 11.40 11.18 3,840 780 0.1
10/06/2020
11.31
 118,300 11.42 11.46 11.31 50 0 0.0
09/06/2020
11.42
 101,110 11.47 11.51 11.36 660 0 0.0
08/06/2020
11.47
 105,260 11.35 11.49 11.36 2,370 0 0.1
05/06/2020
11.35
 114,550 11.22 11.40 11.29 7,800 0 0.2
04/06/2020
11.22
 109,970 11.09 11.27 11.13 7,060 0 0.2
03/06/2020
11.09
 135,110 11.00 11.14 10.96 1,000 0 0.0
02/06/2020
11.00
 93,520 11.07 11.13 10.96 90 0 0.0
01/06/2020
11.07
 104,600 11.03 11.09 11.03 5,290 0 0.2
29/05/2020
11.03
 97,680 11.11 11.14 11.00 2,050 0 0.1
28/05/2020
11.11
 103,970 11.07 11.16 11.03 8,210 0 0.2
27/05/2020
11.07
 117,410 11.14 11.24 11.07 2,950 0 0.1
26/05/2020
11.14
 96,760 11.07 11.18 11.05 2,170 0 0.1
25/05/2020
11.07
 92,710 11.00 11.11 10.96 2,620 0 0.1
22/05/2020
11.00
 106,790 10.63 11.00 10.70 6,740 0 0.2
21/05/2020
10.63
 91,970 10.56 10.67 10.56 3,570 0 0.1
20/05/2020
10.56
 87,140 10.50 10.59 10.41 8,400 0 0.2
19/05/2020
10.50
 81,340 10.41 10.59 10.41 0 0 0
18/05/2020
10.41
 96,050 10.63 10.63 10.37 0 8,330 -0.2
15/05/2020
10.63
 68,530 10.74 10.80 10.63 2,220 0 0.1
14/05/2020
10.74
 84,970 10.83 10.83 10.70 0 0 0
13/05/2020
10.83
 73,210 10.83 10.85 10.70 400 0 0.0
12/05/2020
10.83
 57,390 10.94 10.94 10.80 0 0 0
11/05/2020
10.94
 63,210 10.89 10.98 10.89 600 0 0.0
08/05/2020
10.89
 76,870 10.85 10.94 10.83 0 0 0
07/05/2020
10.85
 71,400 10.78 10.87 10.80 0 0 0
06/05/2020
10.78
 67,140 10.70 10.85 10.74 840 0 0.0
05/05/2020
10.70
 59,960 10.85 10.85 10.67 2,240 0 0.1
04/05/2020
10.85
 74,020 10.91 10.91 10.78 2,200 0 0.1
29/04/2020
10.91
 63,450 10.89 10.92 10.81 1,660 0 0.0
28/04/2020
10.89
 66,970 10.89 10.92 10.83 5,460 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |