CTCP Địa ốc First Real (fir)

4.68
-0.02
(-0.43%)
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
(2024-10-14) 		-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)
14/11/2022
31.46
 270,000 31.60 31.88 30.90 2,000 2,000 0
11/11/2022
31.60
 254,300 31.25 31.88 31.32 0 0 -0.3
10/11/2022
31.25
 260,500 32.15 32.57 31.25 0 7,600 -0.3
09/11/2022
32.15
 246,000 31.74 32.36 31.74 6,400 8,400 -0.1
08/11/2022
31.74
 233,200 31.53 31.94 30.83 0 800 -0.0
07/11/2022
31.53
 268,100 32.29 32.29 31.46 53 14 0.0
04/11/2022
32.29
 256,600 32.08 32.47 31.74 1,700 300 0.1
03/11/2022
32.08
 265,300 32.78 32.78 32.08 800 40 0.0
02/11/2022
32.78
 257,500 33.33 33.33 32.71 11,400 0 0.5
01/11/2022
33.33
 333,600 32.64 33.61 32.64 11,700 9,100 0.1
31/10/2022
32.64
 282,600 31.94 32.85 31.88 22,100 0 1.0
28/10/2022
31.94
 287,400 31.25 32.15 31.39 9,600 0 0.4
27/10/2022
31.25
 311,500 30.56 31.53 30.69 9,700 0 0.4
26/10/2022
30.56
 275,900 30.69 31.04 30.14 0 13,300 -0.6
25/10/2022
30.69
 364,800 30.07 30.97 29.58 15,900 0 0.7
24/10/2022
30.07
 321,000 30.28 30.63 29.86 0 1,900 -0.1
21/10/2022
30.28
 349,700 31.25 31.42 30.14 0 18,800 -0.8
20/10/2022
31.25
 330,000 31.11 31.39 30.76 0 18,000 -0.8
19/10/2022
31.11
 246,400 31.25 31.53 30.90 2,400 1,200 0.1
18/10/2022
31.25
 315,000 30.83 31.53 30.83 0 3,900 -0.2
17/10/2022
30.83
 248,800 30.69 30.97 30.21 0 9,500 -0.4
14/10/2022
30.69
 248,100 30.83 31.32 30.69 0 1,200 -0.1
13/10/2022
30.83
 273,300 30.42 30.97 30.42 1,200 4,900 -0.2
12/10/2022
30.42
 227,700 30.21 30.69 30.07 0 1,200 -0.1
11/10/2022
30.21
 257,600 31.11 31.39 30.21 1,800 0 0.1
10/10/2022
31.11
 313,400 30.49 31.32 30.21 11,900 8,800 0.1
07/10/2022
30.49
 265,600 31.39 31.39 30.21 0 2,800 -0.1
06/10/2022
31.39
 295,200 32.50 32.50 31.18 4,001 22,000 -0.8
05/10/2022
32.50
 300,200 31.88 32.64 31.94 18,800 0 0.9
04/10/2022
31.88
 383,400 31.74 32.43 31.39 7,800 4,600 0.1
03/10/2022
31.74
 259,400 32.99 32.99 31.74 200 4,200 -0.2
30/09/2022
32.99
 359,600 32.43 33.19 32.29 7,900 0 0.4
29/09/2022
32.43
 305,000 31.94 32.57 32.08 3,200 0 0.1
28/09/2022
31.94
 290,000 31.74 32.22 31.60 200 0 0.0
27/09/2022
31.74
 281,200 31.46 32.08 31.25 0 0 0.8
26/09/2022
31.46
 254,100 32.36 32.36 31.25 0 0 0.8
23/09/2022
32.36
 264,700 31.84 32.53 31.81 16,300 0 0.8
22/09/2022
31.84
 278,200 31.39 31.84 31.32 1,900 0 0.1
21/09/2022
31.39
 267,200 31.25 31.53 31.04 2,800 600 0.1
20/09/2022
31.25
 283,800 31.11 31.42 31.04 2,200 0 0.1
19/09/2022
31.11
 292,600 30.83 31.32 30.63 0 0 -0.0
16/09/2022
30.83
 285,300 30.42 31.04 30.35 0 100 -0.0
15/09/2022
30.42
 231,400 30.21 30.69 30.21 0 800 0.2
14/09/2022
30.21
 258,400 30.63 30.69 30.21 0 0 0.2
13/09/2022
30.63
 261,700 30.42 30.90 30.49 5,800 0 0.2
12/09/2022
30.42
 277,800 29.86 30.56 29.93 3,600 53 -0.1
09/09/2022
29.86
 221,100 29.69 30 29.69 0 1,600 -0.1
08/09/2022
29.69
 242,600 29.58 29.83 29.58 0 4,100 -0.2
07/09/2022
29.58
 292,800 30 30.42 29.58 6,400 0 0.3
06/09/2022
30
 275,100 29.86 30.10 29.65 12,300 0 0.5
05/09/2022
29.86
 228,400 29.72 30.07 29.51 0 0 -0.4
31/08/2022
29.72
 245,500 30.07 30.35 29.72 0 1,500 -0.1
30/08/2022
30.07
 276,900 29.86 30.28 29.79 0 2,400 -0.1
29/08/2022
29.86
 240,900 30.56 30.56 29.72 0 10,200 -0.4
26/08/2022
30.56
 250,100 30.97 31.32 30.56 8,600 0 0.4
25/08/2022
30.97
 273,000 30.42 31.11 30.49 13,100 0 0.6
24/08/2022
30.42
 273,000 30 30.69 30 19,900 0 0.9
23/08/2022
30
 299,200 29.65 30.28 29.65 1,100 100 0.0
22/08/2022
29.65
 325,100 30.21 30.21 29.51 0 29,800 -1.3
19/08/2022
30.21
 254,100 30.42 30.63 30.07 0 600 -0.0
18/08/2022
30.42
 302,900 30.07 30.63 29.93 8,000 0 0.4
17/08/2022
30.07
 281,300 29.65 30.28 29.65 0 0 -0.0
16/08/2022
29.65
 290,700 29.58 30 29.31 0 500 -0.0
15/08/2022
29.58
 357,400 30.14 30.42 29.38 0 16,700 -0.7
12/08/2022
30.14
 290,300 30.56 30.56 29.65 0 19,100 -0.8
11/08/2022
30.56
 295,700 30.90 31.25 30.56 2,400 4,700 -0.1
10/08/2022
30.90
 316,200 30.76 31.18 30.56 9,600 1,100 0.4
09/08/2022
30.76
 324,200 30.49 30.97 30.49 13,200 0 0.6
08/08/2022
30.49
 275,500 30.28 30.76 29.93 7,600 1,600 0.3
05/08/2022
30.28
 292,800 30.69 30.69 30.07 0 10,200 -0.4
04/08/2022
30.69
 278,900 30.56 30.97 30.42 0 5,300 -0.2
03/08/2022
30.56
 278,800 31.25 31.25 30.42 0 14,000 -0.6
02/08/2022
31.25
 306,400 31.39 31.81 31.25 12,900 0 0.6
01/08/2022
31.39
 422,800 30.90 31.60 30.56 31,700 0 1.4
29/07/2022
30.90
 319,600 31.46 31.46 30.49 0 13,900 -0.6
28/07/2022
31.46
 331,400 31.11 31.81 31.25 13,100 0 0.6
27/07/2022
31.11
 356,300 30.21 31.11 30.21 13,800 0 0.6
26/07/2022
30.21
 341,500 29.72 30.56 29.44 8,600 0 0.4
25/07/2022
29.72
 252,100 29.31 29.93 29.24 16,900 0 0.7
22/07/2022
29.31
 223,100 29.31 29.72 29.31 0 3,400 0.3
21/07/2022
29.31
 262,000 28.89 29.44 28.96 10,900 0 0.5
20/07/2022
28.89
 261,300 28.33 29.17 28.47 0 12,200 -0.5
19/07/2022
28.33
 232,100 29.17 29.38 28.33 0 20,100 -0.8
18/07/2022
29.17
 216,600 29.65 29.79 29.10 0 19,300 -0.8
15/07/2022
29.65
 222,500 29.86 30.07 29.44 0 13,300 -0.6
14/07/2022
29.86
 246,500 29.58 30 29.31 0 0 -0.1
13/07/2022
29.58
 212,700 29.51 29.90 29.44 0 1,800 -0.1
12/07/2022
29.51
 227,500 29.38 29.72 29.44 600 2,700 -0.1
11/07/2022
29.38
 227,500 29.31 29.58 29.10 0 2,300 -0.1
08/07/2022
29.31
 250,900 28.96 29.72 28.96 24,400 0 -0.1
07/07/2022
28.96
 248,500 28.89 29.17 28.47 0 0 -0.1
06/07/2022
28.89
 214,800 28.82 29.10 28.47 0 3,500 -0.1
05/07/2022
28.82
 212,600 29.31 29.51 28.75 0 18,800 -0.8
04/07/2022
29.31
 219,500 29.17 29.65 29.03 0 1,200 -0.1
01/07/2022
29.17
 217,400 29.31 29.31 28.75 0 17,900 -0.8
30/06/2022
29.31
 262,500 29.86 30.42 29.31 0 10,900 -0.5
29/06/2022
29.86
 249,200 30.07 30.28 29.65 0 5,000 -0.2
28/06/2022
30.07
 256,800 29.86 30.21 29.58 0 3,800 -0.2
27/06/2022
29.86
 241,100 29.58 30.07 29.51 0 0 0
24/06/2022
29.58
 302,100 28.96 29.93 29.38 0 22,100 -0.9

Chính sách bảo mật | Điều khoản sử dụng |