CTCP Địa ốc First Real (fir)

4.70
-0.12
(-2.49%)
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
(2024-10-09) 		-1.33 -22.06% 8,485,300 2,600 -0.0
4.68
6.15
4.70
2 tháng
(2024-09-09) 		-1.72 -26.79% 15,147,600 -646,400 -4.1
4.68
6.45
4.70
3 tháng
(2024-08-12) 		-1.85 -28.24% 22,252,400 -628,800 -4.0
4.68
6.95
4.70
6 tháng
(2024-05-13) 		-2.29 -32.76% 59,832,500 -960,300 -6.9
4.68
8.46
4.70
12 tháng
(2023-11-14) 		-15.90 -77.18% 224,314,900 -1,781,943 -18.4
4.68
21.30
4.70
24 tháng
(2022-11-21) 		-28.63 -85.90% 308,558,600 -2,139,193 -32.3
4.68
36.50
4.70
36 tháng
(2021-11-24) 		-14.12 -75.03% 378,272,400 -2,298,746 -38.5
4.68
36.50
4.70
60 tháng
(2019-12-05) 		-5.48 -53.85% 443,612,260 -1,940,286 -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)
26/08/2021
17.06
 306,800 16.97 17.20 17.01 16,500 0 0.6
25/08/2021
16.97
 327,900 16.77 17.04 16.77 11,400 0 0.4
24/08/2021
16.77
 316,900 16.68 16.80 16.58 0 3,700 -0.1
23/08/2021
16.68
 297,400 17.20 17.25 16.58 0 11,200 -0.4
20/08/2021
17.20
 350,900 17.58 17.73 17.01 3,900 11,000 -0.3
19/08/2021
17.58
 438,500 17.30 17.68 17.25 34,200 0 1.3
18/08/2021
17.30
 353,300 17.39 17.39 17.01 14,500 0 0.5
17/08/2021
17.39
 374,900 17.63 17.75 17.25 15,500 0 0.6
16/08/2021
17.63
 382,100 17.39 17.63 17.11 5,500 0 0.2
13/08/2021
17.39
 429,800 17.06 17.39 16.97 20,500 0 0.7
12/08/2021
17.06
 340,000 16.77 17.11 16.68 25,600 0 0.9
11/08/2021
16.77
 290,800 16.63 16.87 16.49 2,800 0 0.1
10/08/2021
16.63
 248,700 16.97 17.11 16.54 0 11,800 -0.4
09/08/2021
16.97
 163,600 17.11 17.13 16.97 0 0 0
06/08/2021
17.11
 180,100 16.97 17.16 16.97 0 0 0
05/08/2021
16.97
 186,600 16.92 17.04 16.82 0 0 0
04/08/2021
16.92
 179,400 17.13 17.20 16.92 0 0 0
03/08/2021
17.13
 153,300 17.01 17.16 16.97 0 0 0
02/08/2021
17.01
 181,600 17.11 17.25 16.97 0 0 0
30/07/2021
17.11
 201,700 16.97 17.20 17.01 0 0 0
29/07/2021
16.97
 192,200 16.82 16.97 16.82 600 0 0.0
28/07/2021
16.82
 178,300 16.97 17.01 16.82 6,500 0 0.2
27/07/2021
16.97
 249,100 16.68 17.06 16.73 0 0 0
26/07/2021
16.68
 207,900 16.49 16.68 16.35 0 0 0
23/07/2021
16.49
 199,500 16.25 16.58 16.35 1,700 0 0.1
22/07/2021
16.25
 240,800 15.58 16.35 15.49 9,600 0 0.3
21/07/2021
15.58
 166,800 15.44 15.63 15.44 0 0 0
20/07/2021
15.44
 192,600 15.11 15.44 15.11 7,200 3,700 0.1
19/07/2021
15.11
 142,800 15.87 15.87 14.77 0 11,300 -0.4
16/07/2021
15.87
 166,900 15.82 15.92 15.82 200 0 0.0
15/07/2021
15.82
 196,600 15.73 15.87 15.34 7,800 700 0.2
14/07/2021
15.73
 172,500 16.20 16.30 15.73 0 6,400 -0.2
13/07/2021
16.20
 214,400 16.20 16.68 15.87 800 1,000 -0.0
12/07/2021
16.20
 232,000 16.68 16.92 15.51 0 0 0
09/07/2021
16.68
 194,300 16.58 16.77 16.49 7,400 0 0.3
08/07/2021
16.58
 225,200 16.66 16.87 16.06 0 500 0
07/07/2021
16.66
 170,600 16.66 16.77 16.54 3,200 0 0.1
06/07/2021
16.66
 184,800 16.61 17.16 16.63 200 0 0.0
05/07/2021
16.61
 142,300 16.58 16.68 16.58 2,300 0 0.1
02/07/2021
16.58
 221,100 16.39 16.58 16.44 11,700 0 0.4
01/07/2021
16.39
 204,400 16.25 16.44 16.30 9,100 0 0.3
30/06/2021
16.25
 179,700 16.16 16.35 16.11 100 1,100 -0.0
29/06/2021
16.16
 157,500 16.44 16.54 16.16 0 3,800 -0.1
28/06/2021
16.44
 170,100 16.27 16.54 16.30 9,600 0 0.3
25/06/2021
16.27
 177,400 16.20 16.39 16.23 1,700 0 0.1
24/06/2021
16.20
 193,000 16.06 16.35 16.01 0 100 -0.0
23/06/2021
16.06
 166,800 16.44 16.44 15.87 0 8,800 -0.3
22/06/2021
16.44
 163,500 16.54 16.61 16.39 1,300 600 0.0
21/06/2021
16.54
 178,500 16.68 16.73 16.39 3,500 0 0.1
18/06/2021
16.68
 226,800 16.30 16.68 16.35 6,900 0 0.2
17/06/2021
16.30
 182,000 16.13 16.30 16.11 3,900 0 0.1
16/06/2021
16.13
 196,400 16.01 16.20 15.92 0 600 -0.0
15/06/2021
16.01
 273,400 15.11 16.16 15.25 16,500 0 0.5
14/06/2021
15.11
 219,500 14.63 15.15 14.63 4,600 0 0.1
11/06/2021
14.63
 215,200 14.39 14.73 14.34 13,700 0 0.4
10/06/2021
14.39
 159,300 14.30 14.42 14.25 3,700 0 0.1
09/06/2021
14.30
 162,100 14.42 14.42 14.15 0 3,400 -0.1
08/06/2021
14.42
 124,800 14.68 14.68 14.39 0 11,100 -0.3
07/06/2021
14.68
 159,300 14.75 14.84 14.68 0 100 -0.0
04/06/2021
14.75
 144,600 14.77 14.84 14.68 0 5,000 -0.2
03/06/2021
14.77
 160,500 14.77 14.82 14.49 0 15,200 -0.5
02/06/2021
14.77
 142,100 15.15 15.20 14.58 0 3,300 -0.1
01/06/2021
15.15
 137,000 15.15 15.30 15.11 0 4,300 -0.1
31/05/2021
15.15
 160,100 15.25 15.25 15.06 200 1,600 -0.0
28/05/2021
15.25
 189,800 15.20 15.30 15.06 4,700 0 0.2
27/05/2021
15.20
 179,500 15.11 15.20 15.01 0 0 0
26/05/2021
15.11
 242,300 15.11 15.11 14.30 0 4,900 -0.2
25/05/2021
15.11
 178,900 15.39 15.42 15.01 100 3,700 -0.1
24/05/2021
15.39
 185,900 15.49 15.49 15.30 3,900 0 0.1
21/05/2021
15.49
 240,800 15.15 15.54 15.06 10,700 0 0.3
20/05/2021
15.15
 256,600 14.99 15.20 14.99 9,500 0 0.3
19/05/2021
14.99
 221,500 14.77 15.01 14.58 13,800 0 0.4
18/05/2021
14.77
 186,800 14.96 14.96 14.63 300 0 0.0
17/05/2021
14.96
 257,000 14.82 15.06 14.77 7,000 0 0.2
14/05/2021
14.82
 236,400 14.61 14.87 14.53 13,800 0 0.4
13/05/2021
14.61
 248,100 14.30 14.68 14.06 4,300 7,000 -0.1
12/05/2021
14.30
 200,300 14.34 14.34 14.06 4,400 0 0.1
11/05/2021
14.34
 221,700 14.15 14.44 13.87 10,300 3,300 0.2
10/05/2021
14.15
 188,800 14.44 14.44 14.06 11,300 0 0.3
07/05/2021
14.44
 247,600 14.37 14.53 14.11 5,500 0 0.2
06/05/2021
14.37
 351,200 13.44 14.37 13.87 19,200 0 0.6
05/05/2021
13.44
 210,400 12.58 13.44 12.63 800 0 0.0
04/05/2021
12.58
 217,000 12.72 12.72 12.29 0 200 -0.0
29/04/2021
12.72
 218,500 12.44 12.77 12.49 1,700 0 0.0
28/04/2021
12.44
 161,000 12.29 12.58 12.34 6,100 0 0.2
27/04/2021
12.29
 164,400 12.15 12.44 12.10 7,000 800 0.2
26/04/2021
12.15
 183,600 12.15 12.29 12.06 2,200 1,200 0.0
23/04/2021
12.15
 171,300 12.06 12.22 12.08 6,800 0 0.2
22/04/2021
12.06
 205,100 11.99 12.15 11.91 0 800 -0.0
20/04/2021
11.99
 167,100 11.89 12.03 11.91 0 100 -0.0
19/04/2021
11.89
 143,300 11.68 11.91 11.68 0 4,000 -0.1
16/04/2021
11.68
 112,900 11.82 11.87 11.68 0 5,500 -0.1
15/04/2021
11.82
 114,800 11.89 12.03 11.77 0 9,100 -0.2
14/04/2021
11.89
 112,800 11.99 11.99 11.82 0 7,300 -0.2
13/04/2021
11.99
 102,300 12.15 12.20 11.96 0 10,900 -0.3
12/04/2021
12.15
 133,700 12.34 12.34 12.08 0 5,400 -0.1
09/04/2021
12.34
 111,200 12.39 12.41 12.29 0 2,300 -0.1
08/04/2021
12.39
 102,200 12.49 12.51 12.39 0 3,300 -0.1
07/04/2021
12.49
 129,900 12.63 12.68 12.49 900 0 0.0
06/04/2021
12.63
 138,300 12.56 12.68 12.49 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |