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)
27/04/2020
10.89
 91,180 10.85 10.92 10.85 4,330 0 0.1
24/04/2020
10.85
 81,270 10.81 10.87 10.76 1,780 0 0.1
23/04/2020
10.81
 64,060 10.74 10.85 10.78 290 0 0.0
22/04/2020
10.74
 58,880 10.67 10.78 10.59 2,140 290 0.1
21/04/2020
10.67
 52,180 10.85 10.85 10.63 1,870 0 0.1
20/04/2020
10.85
 60,150 10.87 10.91 10.83 2,100 0 0.1
17/04/2020
10.87
 71,930 10.83 10.92 10.85 1,170 0 0.0
16/04/2020
10.83
 56,010 10.81 10.89 10.80 2,970 0 0.1
15/04/2020
10.81
 65,260 10.74 10.87 10.76 6,390 0 0.2
14/04/2020
10.74
 65,640 10.63 10.76 10.69 4,240 0 0.1
13/04/2020
10.63
 68,160 10.36 10.67 10.32 8,160 0 0.2
10/04/2020
10.36
 58,100 10.19 10.41 10.21 5,680 0 0.2
09/04/2020
10.19
 61,790 9.99 10.23 9.97 3,530 0 0.1
08/04/2020
9.99
 46,980 10.08 10.15 9.99 1,070 0 0.0
07/04/2020
10.08
 37,580 10.08 10.14 10.04 1,380 0 0.0
06/04/2020
10.08
 39,470 9.90 10.12 10.01 0 0 0
03/04/2020
9.90
 47,300 10.26 10.30 9.90 0 230 -0.0
01/04/2020
10.26
 32,340 10.52 10.58 10.26 0 630 -0.0
31/03/2020
10.52
 44,970 10.67 10.76 10.50 0 1,070 -0.0
30/03/2020
10.67
 34,390 10.91 10.91 10.67 0 1,150 -0.0
27/03/2020
10.91
 43,730 10.96 11.00 10.91 830 0 0.0
26/03/2020
10.96
 48,370 10.89 10.96 10.89 3,230 0 0.1
25/03/2020
10.89
 58,870 10.65 10.89 10.70 4,000 0 0.1
24/03/2020
10.65
 35,940 10.63 10.65 10.45 0 2,080 -0.1
23/03/2020
10.63
 49,820 10.98 10.98 10.41 0 3,250 -0.1
20/03/2020
10.98
 37,410 10.96 11.07 10.92 0 3,920 -0.1
19/03/2020
10.96
 57,050 11.22 11.22 10.89 0 10,580 -0.3
18/03/2020
11.22
 52,920 11.18 11.29 11.18 0 3,620 -0.1
17/03/2020
11.18
 49,140 11.11 11.18 11.02 0 1,690 -0.1
16/03/2020
11.11
 41,730 11.22 11.25 11.07 0 10,100 -0.3
13/03/2020
11.22
 63,750 11.11 11.22 10.81 0 9,450 -0.3
12/03/2020
11.11
 58,110 11.44 11.44 11.07 0 5,140 -0.2
11/03/2020
11.44
 69,010 11.66 11.80 11.44 2,030 1,870 0.0
10/03/2020
11.66
 52,500 11.58 11.66 11.40 3,170 0 0.1
09/03/2020
11.58
 66,260 12.08 12.08 11.53 0 6,230 -0.2
06/03/2020
12.08
 59,240 12.21 12.21 11.99 90 1,200 -0.0
05/03/2020
12.21
 69,090 12.08 12.28 12.08 1,770 0 0.1
04/03/2020
12.08
 58,170 12.02 12.12 12.01 7,820 0 0.3
03/03/2020
12.02
 64,920 11.97 12.08 11.95 7,120 0 0.2
02/03/2020
11.97
 60,520 11.88 11.99 11.86 0 770 -0.0
28/02/2020
11.88
 104,310 12.10 12.10 11.51 0 1,540 -0.0
27/02/2020
12.10
 67,960 12.02 12.13 12.02 500 0 0.0
26/02/2020
12.02
 54,690 12.08 12.10 12.01 770 0 0.0
25/02/2020
12.08
 58,130 11.95 12.12 11.88 2,980 0 0.1
24/02/2020
11.95
 57,820 12.02 12.04 11.95 2,630 0 0.1
21/02/2020
12.02
 63,310 11.68 12.02 11.66 9,560 0 0.3
20/02/2020
11.68
 56,740 11.55 11.69 11.51 8,830 0 0.3
19/02/2020
11.55
 53,520 11.51 11.60 11.51 6,210 0 0.2
18/02/2020
11.51
 48,910 11.49 11.55 11.44 4,700 0 0.1
17/02/2020
11.49
 55,310 11.55 11.58 11.49 3,840 0 0.1
14/02/2020
11.55
 60,430 11.40 11.57 11.46 7,060 0 0.2
13/02/2020
11.40
 50,170 11.36 11.42 11.33 6,720 0 0.2
12/02/2020
11.36
 57,140 11.20 11.36 11.16 6,810 0 0.2
11/02/2020
11.20
 50,030 11.11 11.22 11.09 7,310 0 0.2
10/02/2020
11.11
 42,720 11.14 11.18 11.07 1,280 0 0.0
07/02/2020
11.14
 47,270 11.07 11.20 11.05 5,510 0 0.2
06/02/2020
11.07
 57,630 10.80 11.07 10.78 4,250 0 0.1
05/02/2020
10.80
 38,820 10.89 10.96 10.80 0 0 0
04/02/2020
10.89
 47,390 11.09 11.14 10.89 0 0 0
03/02/2020
11.09
 48,080 11.18 11.22 11.07 0 0 0
31/01/2020
11.18
 52,620 11.36 11.36 11.18 20 0 0.0
30/01/2020
11.36
 48,350 11.25 11.36 11.18 0 0 0
22/01/2020
11.25
 46,150 11.25 11.25 10.91 0 0 0
21/01/2020
11.25
 33,890 11.58 11.58 11.22 0 0 0
20/01/2020
11.58
 43,300 11.58 11.68 11.55 0 0 0
17/01/2020
11.58
 46,140 11.69 11.73 11.58 0 0 0
16/01/2020
11.69
 49,660 11.62 11.73 11.60 0 0 0
15/01/2020
11.62
 50,120 11.62 11.66 11.55 0 0 0
14/01/2020
11.62
 57,120 11.66 11.66 11.55 0 0 0
13/01/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
13/01/2020
11.66
 70,590 11.02 11.66 11.51 0 0 0
10/01/2020
11.02
 72,020 11.11 11.11 11.00 0 0 0
09/01/2020
11.11
 52,060 11.00 11.13 11.02 0 0 0
08/01/2020
11.00
 75,610 10.99 11.04 10.95 0 0 0
07/01/2020
10.99
 71,010 10.94 11.02 10.91 0 0 0
06/01/2020
10.94
 80,780 10.84 10.97 10.81 0 0 0
03/01/2020
10.84
 123,300 10.62 10.84 10.62 1,000 0 0.0
02/01/2020
10.62
 52,540 10.56 10.62 10.52 0 0 0
31/12/2019
10.56
 52,160 10.45 10.58 10.45 0 0 0
30/12/2019
10.45
 77,340 10.38 10.45 10.34 0 2,500 -0.1
27/12/2019
10.38
 52,600 10.29 10.38 10.26 0 0 0
26/12/2019
10.29
 63,920 10.28 10.31 10.24 0 0 0
25/12/2019
10.28
 53,550 10.29 10.29 10.25 0 0 0
24/12/2019
10.29
 51,740 10.31 10.31 10.26 0 0 0
23/12/2019
10.31
 57,330 10.31 10.33 10.29 0 0 0
20/12/2019
10.31
 68,860 10.22 10.31 10.24 0 0 0
19/12/2019
10.22
 54,350 10.20 10.23 10.17 0 0 0
18/12/2019
10.20
 55,990 10.16 10.20 10.14 0 0 0
17/12/2019
10.16
 60,470 10.21 10.22 10.15 0 0 0
16/12/2019
10.21
 49,100 10.21 10.22 10.17 0 0 0
13/12/2019
10.21
 53,600 10.22 10.22 10.20 0 0 0
12/12/2019
10.22
 49,380 10.16 10.24 10.17 0 0 0
11/12/2019
10.16
 46,900 10.17 10.18 10.14 0 0 0
10/12/2019
10.17
 56,180 10.22 10.24 10.16 0 0 0
09/12/2019
10.22
 54,380 10.22 10.24 10.17 0 0 0
06/12/2019
10.22
 51,390 10.18 10.24 10.20 0 0 0
05/12/2019
10.18
 56,210 10.17 10.23 10.17 0 0 0
04/12/2019
10.17
 51,770 10.08 10.17 10.08 0 0 0
03/12/2019
10.08
 54,140 10.16 10.16 10.08 0 0 0
02/12/2019
10.16
 63,820 10.22 10.26 10.16 0 0 0
29/11/2019
10.22
 54,270 10.21 10.25 10.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |