Thursday, March 28, 2024 4:54:59 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
FIRST REAL. JSC., (FIR : HOSE)
Financials : Real Estate Services
9.20 -0.05/-0.54%
3:04:59 PM
Closing price on 7/29/2022
44.50 -0.80/-1.77%
Open 44.80
High 45.10
Low 43.90
Volume 319,600
Split-adjusted Price 30.90

Create Alert at: 9 9 9 ...
FIR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/29/2022 -0.80 / -1.77% 44.80 45.10 43.90 44.50 44.30 30.90 319,600
7/28/2022 +0.50 / +1.12% 45.00 45.80 45.00 45.30 45.43 31.46 331,400
7/27/2022 +1.30 / +2.99% 43.70 44.80 43.50 44.80 44.32 31.11 356,300
7/26/2022 +0.70 / +1.64% 42.60 44.00 42.40 43.50 43.37 30.21 341,500
7/25/2022 +0.60 / +1.42% 42.40 43.10 42.10 42.80 42.61 29.72 252,100
7/22/2022 0.00 / 0.00% 42.50 42.80 42.20 42.20 42.49 29.31 223,100
7/21/2022 +0.60 / +1.44% 42.00 42.40 41.70 42.20 42.12 29.31 262,000
7/20/2022 +0.80 / +1.96% 41.20 42.00 41.00 41.60 41.52 28.89 261,300
7/19/2022 -1.20 / -2.86% 41.80 42.30 40.80 40.80 41.60 28.33 232,100
7/18/2022 -0.70 / -1.64% 42.50 42.90 41.90 42.00 42.30 29.17 216,600
7/15/2022 -0.30 / -0.70% 43.30 43.30 42.40 42.70 42.85 29.65 722,500
7/14/2022 +0.40 / +0.94% 42.40 43.20 42.20 43.00 42.73 29.86 246,500
7/13/2022 +0.10 / +0.24% 42.70 43.05 42.40 42.60 42.77 29.58 212,700
7/12/2022 +0.20 / +0.47% 42.50 42.80 42.40 42.50 42.57 29.51 227,500
7/11/2022 +0.10 / +0.24% 42.00 42.60 41.90 42.30 42.37 29.38 227,500
7/8/2022 +0.50 / +1.20% 41.70 42.80 41.70 42.20 42.27 29.31 1,750,900
7/7/2022 +0.10 / +0.24% 41.00 42.00 41.00 41.70 41.66 28.96 1,298,500
7/6/2022 +0.10 / +0.24% 41.20 41.90 41.00 41.60 41.52 28.89 214,800
7/5/2022 -0.70 / -1.66% 42.00 42.50 41.40 41.50 41.96 28.82 212,600
7/4/2022 +0.20 / +0.48% 41.80 42.70 41.80 42.20 42.33 29.31 219,500
7/1/2022 -0.20 / -0.47% 42.10 42.20 41.40 42.00 41.86 29.17 217,400
6/30/2022 -0.80 / -1.86% 43.30 43.80 42.20 42.20 43.21 29.31 262,500
6/29/2022 -0.30 / -0.69% 43.40 43.60 42.70 43.00 43.16 29.86 249,200
6/28/2022 +0.30 / +0.70% 43.00 43.50 42.60 43.30 43.20 30.07 256,800
6/27/2022 +0.40 / +0.94% 42.60 43.30 42.50 43.00 42.88 29.86 241,100
6/24/2022 +0.90 / +2.16% 43.00 43.10 42.30 42.60 42.83 29.58 462,100
6/23/2022 +0.30 / +0.72% 41.40 41.90 41.30 41.70 41.64 28.96 284,200
6/22/2022 +0.40 / +0.98% 41.20 41.70 41.20 41.40 41.40 28.75 240,800
6/21/2022 +0.20 / +0.49% 40.60 41.40 40.40 41.00 41.00 28.47 408,600
6/20/2022 +0.30 / +0.74% 40.60 41.10 40.40 40.80 40.74 28.33 1,533,200
FIR News
26/03 FIR: Resolution on 2024 AGM
26/03 FIR: Change in personnel
29/02 FIR: Holding 2024 AGM
01/02 FIR: Giải trình chênh lệch lợi nhuận sau thuế năm 2023 kiểm toán so với năm 2022
01/02 FIR: Giải trình chênh lệch lợi nhuận sau thuế năm 2023 trước và sau kiểm toán
Related Companies
Volume Price Change
BCM  580,100 65.30 0.15%
CIG  93,300 5.87 0.00%
CKG  65,600 22.35 -1.11%
CRE  457,000 9.15 0.00%
DLG  2,393,900 2.35 0.86%
DLR  0 11.90 0.00%
DTI  156,800 3.40 3.03%
DXS  2,856,400 7.45 0.00%
FLC  0 3.50 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.