CTCP Địa ốc First Real (fir)

4.70
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
(2024-10-14) 		-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)
22/06/2022
28.75
 240,800 28.47 28.96 28.61 0 0 -0.0
21/06/2022
28.47
 208,600 28.33 28.75 28.06 0 1,200 -0.0
20/06/2022
28.33
 233,200 28.13 28.54 28.06 700 0 0.0
17/06/2022
28.13
 200,100 28.06 28.26 27.64 400 9,300 -0.4
16/06/2022
28.06
 238,100 27.78 28.19 27.85 1,800 0 0.1
15/06/2022
27.78
 221,100 27.43 27.78 27.08 0 24,700 -1.0
14/06/2022
27.43
 230,300 27.29 27.64 26.81 0 10,500 -0.4
13/06/2022
27.29
 233,900 28.68 28.68 27.15 2,900 26,100 -0.9
10/06/2022
28.68
 291,200 29.72 29.72 28.68 0 20,400 -0.8
09/06/2022
29.72
 275,100 29.65 29.86 29.17 0 9,400 -0.4
08/06/2022
29.65
 333,300 29.24 30.07 29.17 7,600 0 0.3
07/06/2022
29.24
 287,600 29.86 29.86 28.89 0 0 0
06/06/2022
29.86
 292,600 30.83 30.83 29.72 1,700 33,500 -1.4
03/06/2022
30.83
 327,800 30.42 31.11 30.14 10,200 0 0.5
02/06/2022
30.42
 310,500 29.86 30.69 29.79 10,300 0 0.5
01/06/2022
29.86
 299,200 29.72 30 29.17 3,800 13,300 -0.4
31/05/2022
29.72
 278,600 29.51 29.93 28.92 0 13,200 -0.6
30/05/2022
29.51
 299,100 30 30.35 29.51 4,900 4,200 0.0
27/05/2022
30
 348,900 29.44 30.28 29.24 14,800 0 0.6
26/05/2022
29.44
 322,900 29.03 29.72 29.03 16,000 0 0.7
25/05/2022
29.03
 335,800 28.47 29.24 28.13 6,900 0 0.3
24/05/2022
28.47
 285,400 29.31 29.44 28.06 0 13,000 -0.5
23/05/2022
29.31
 303,100 29.65 29.86 29.24 100 10,000 -0.4
20/05/2022
29.65
 347,400 29.51 30 29.17 15,300 0 0.7
19/05/2022
29.51
 333,600 29.24 29.72 28.68 7,600 100 0.3
18/05/2022
29.24
 358,500 28.68 29.51 28.68 12,900 0 0.5
17/05/2022
28.68
 391,300 27.43 29.03 26.94 21,000 900 0.8
16/05/2022
27.43
 338,300 27.22 27.92 27.08 2,500 4,200 -0.1
13/05/2022
27.22
 291,500 28.19 28.19 27.08 0 29,700 -1.2
12/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14.999 (Volume + 15.00%, Ratio=0.15)
Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
12/05/2022
28.19
 406,900 27.02 28.89 28.06 12,300 48,700 -1.5
11/05/2022
27.02
 588,100 26.11 27.26 25.78 24,400 0 1.3
10/05/2022
26.11
 376,800 25.97 26.31 25.73 6,600 0 0.4
09/05/2022
25.97
 266,900 25.59 26.07 25.73 4,800 0 0.3
06/05/2022
25.59
 250,400 25.73 25.88 25.50 6,200 0 0.3
05/05/2022
25.73
 240,000 25.64 25.83 25.35 0 7,900 -0.4
04/05/2022
25.64
 201,300 26.21 26.21 25.54 0 8,600 -0.5
29/04/2022
26.21
 228,000 25.97 26.31 26.02 1,400 0 0.1
28/04/2022
25.97
 243,400 25.50 26.07 25.73 6,400 0 0.3
27/04/2022
25.50
 259,700 24.78 25.59 25.02 3,500 0 0.2
26/04/2022
24.78
 231,300 24.54 24.88 24.07 6,200 13,200 -0.4
25/04/2022
24.54
 208,600 25.30 25.50 24.54 0 21,200 -1.1
22/04/2022
25.30
 241,100 25.26 25.54 25.07 0 8,400 -0.4
21/04/2022
25.26
 241,800 25.26 25.50 24.83 0 3,700 -0.2
20/04/2022
25.26
 225,500 25.35 25.45 25.16 0 300 -0.0
19/04/2022
25.35
 250,300 25.54 25.69 25.26 0 8,500 -0.5
18/04/2022
25.54
 235,300 25.45 25.64 25.35 0 6,000 -0.3
15/04/2022
25.45
 249,200 25.40 25.59 25.26 0 3,300 -0.2
14/04/2022
25.40
 249,500 25.45 25.59 25.35 0 2,200 -0.1
13/04/2022
25.45
 248,600 25.30 25.54 25.30 0 0 0
12/04/2022
25.30
 238,300 25.21 25.40 25.11 0 10,500 -0.6
08/04/2022
25.21
 228,700 24.88 25.35 24.92 0 3,300 -0.2
07/04/2022
24.88
 258,600 25.40 25.59 24.88 0 12,000 -0.6
06/04/2022
25.40
 249,500 25.45 25.64 25.35 400 3,000 -0.1
05/04/2022
25.45
 270,400 25.35 25.59 25.21 0 0 0
04/04/2022
25.35
 254,300 24.92 25.50 24.92 0 0 0
01/04/2022
24.92
 291,600 24.78 25.07 24.78 0 0 0
31/03/2022
24.78
 246,300 24.83 25.02 24.64 0 14,200 -0.7
30/03/2022
24.83
 245,400 25.02 25.26 24.78 2,400 3,000 -0.0
29/03/2022
25.02
 259,900 24.88 25.11 24.64 3,100 3,700 -0.0
28/03/2022
24.88
 287,900 26.02 26.02 24.21 0 15,900 -0.8
25/03/2022
26.02
 263,000 25.97 26.07 25.73 0 5,500 -0.3
24/03/2022
25.97
 247,500 26.69 26.69 25.78 0 18,000 -1.0
23/03/2022
26.69
 272,100 26.35 26.83 26.31 0 400 -0.0
22/03/2022
26.35
 319,200 25.69 26.40 25.83 0 500 -0.0
21/03/2022
25.69
 258,700 25.50 25.78 25.26 0 0 0
18/03/2022
25.50
 270,500 25.83 25.83 25.35 0 13,900 -0.7
17/03/2022
25.83
 308,900 26.02 26.21 25.83 0 1,000 -0.1
16/03/2022
26.02
 297,900 25.54 26.21 25.59 0 0 0
15/03/2022
25.54
 362,500 24.59 25.59 24.78 100 0 0.0
14/03/2022
24.59
 341,800 24.21 24.78 24.21 0 2,500 -0.1
11/03/2022
24.21
 288,300 24.07 24.30 23.97 0 0 0
10/03/2022
24.07
 302,700 24.21 24.30 23.97 0 8,900 -0.4
09/03/2022
24.21
 262,900 24.21 24.30 24.07 0 2,800 -0.1
08/03/2022
24.21
 266,600 24.16 24.40 24.16 0 1,900 -0.1
07/03/2022
24.16
 290,800 24.02 24.26 23.92 0 0 0
04/03/2022
24.02
 267,000 24.30 24.30 23.97 0 6,600 -0.3
03/03/2022
24.30
 281,000 24.02 24.49 23.88 0 4,200 -0.2
02/03/2022
24.02
 302,900 24.40 24.40 23.83 0 7,500 -0.4
01/03/2022
24.40
 271,200 24.21 24.59 24.11 0 300 -0.0
28/02/2022
24.21
 311,300 24.73 24.73 24.07 100 20,100 -1.0
25/02/2022
24.73
 271,400 24.64 24.97 24.45 0 0 0
24/02/2022
24.64
 310,500 24.97 25.11 24.45 0 7,600 -0.4
23/02/2022
24.97
 329,700 24.40 25.16 24.45 100 0 0.0
22/02/2022
24.40
 354,000 24.02 24.59 23.97 2,500 0 0.1
21/02/2022
24.02
 311,500 24.21 24.35 23.92 600 0 0.0
18/02/2022
24.21
 357,100 24.59 24.73 24.02 7,900 600 0.4
17/02/2022
24.59
 421,200 24.11 24.83 24.11 7,300 0 0.4
16/02/2022
24.11
 372,600 23.35 24.40 23.40 24,600 0 1.2
15/02/2022
23.35
 427,600 22.78 23.59 22.68 48,000 0 2.3
14/02/2022
22.78
 387,200 22.30 23.11 22.06 24,100 900 1.1
11/02/2022
22.30
 353,700 22.68 22.80 22.16 0 100 -0.0
10/02/2022
22.68
 356,900 23.16 23.49 22.59 0 5,000 -0.2
09/02/2022
23.16
 372,700 22.87 23.59 22.97 19,400 0 0.9
08/02/2022
22.87
 409,900 22.30 23.11 22.30 15,700 0 0.8
07/02/2022
22.30
 369,200 21.78 22.49 21.92 20,600 0 1.0
28/01/2022
21.78
 390,700 21.21 22.02 21.40 21,300 0 1.0
27/01/2022
21.21
 301,500 21.54 21.78 21.06 6,000 4,600 0.1
26/01/2022
21.54
 373,000 20.97 21.73 21.06 12,400 0 0.5
25/01/2022
20.97
 440,700 20.49 21.25 20.21 37,300 0 1.6
24/01/2022
20.49
 313,200 20.78 21.25 20.40 6,000 1,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |