Friday, December 2, 2022 9:34:43 AM - Markets open
VN-INDEX 1,039.22 +2.94/+0.28%
HNX-INDEX 211.56 +0.56/+0.27%
UPCOM-INDEX 71.71 +0.30/+0.42%
FIRST REAL. JSC (FIR : HOSE)
Financials : Real Estate Services
46.70 +0.20/+0.43%
9:25:01 AM
Closing price on 9/8/2022
42.75 +0.15/+0.35%
Open 42.60
High 42.95
Low 42.60
Volume 742,600
Split-adjusted Price 42.75

Create Alert at: 44 48 50 ...
FIR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/8/2022 +0.15 / +0.35% 42.60 42.95 42.60 42.75 42.74 42.75 742,600
9/7/2022 -0.60 / -1.39% 43.40 43.80 42.60 42.60 43.41 42.60 292,800
9/6/2022 +0.20 / +0.47% 42.80 43.35 42.70 43.20 43.17 43.20 1,275,100
9/5/2022 +0.20 / +0.47% 42.50 43.30 42.50 43.00 43.01 43.00 938,400
8/31/2022 -0.50 / -1.15% 43.50 43.70 42.80 42.80 43.30 42.80 245,500
8/30/2022 +0.30 / +0.70% 43.00 43.60 42.90 43.30 43.26 43.30 486,900
8/29/2022 -1.00 / -2.27% 43.50 43.80 42.80 43.00 43.18 43.00 240,900
8/26/2022 -0.60 / -1.35% 44.80 45.10 44.00 44.00 44.60 44.00 250,100
8/25/2022 +0.80 / +1.83% 44.00 44.80 43.90 44.60 44.34 44.60 273,000
8/24/2022 +0.60 / +1.39% 43.20 44.20 43.20 43.80 43.79 43.80 273,000
8/23/2022 +0.50 / +1.17% 42.90 43.60 42.70 43.20 43.13 43.20 299,200
8/22/2022 -0.80 / -1.84% 43.50 43.50 42.50 42.70 43.00 42.70 325,100
8/19/2022 -0.30 / -0.68% 43.80 44.10 43.30 43.50 43.68 43.50 554,100
8/18/2022 +0.50 / +1.15% 43.30 44.10 43.10 43.80 43.57 43.80 302,900
8/17/2022 +0.60 / +1.41% 42.70 43.60 42.70 43.30 43.13 43.30 281,300
8/16/2022 +0.10 / +0.23% 42.40 43.20 42.20 42.70 42.76 42.70 290,700
8/15/2022 -0.80 / -1.84% 43.20 43.80 42.30 42.60 43.04 42.60 357,400
8/12/2022 -0.60 / -1.36% 43.80 43.90 42.70 43.40 43.34 43.40 1,290,300
8/11/2022 -0.50 / -1.12% 44.80 45.00 44.00 44.00 44.65 44.00 645,700
8/10/2022 +0.20 / +0.45% 44.30 44.90 44.00 44.50 44.52 44.50 316,200
8/9/2022 +0.40 / +0.91% 44.00 44.60 43.90 44.30 44.26 44.30 324,200
8/8/2022 +0.30 / +0.69% 43.40 44.30 43.10 43.90 43.74 43.90 275,500
8/5/2022 -0.60 / -1.36% 43.70 43.80 43.30 43.60 43.57 43.60 292,800
8/4/2022 +0.20 / +0.45% 43.80 44.60 43.80 44.20 44.22 44.20 278,900
8/3/2022 -1.00 / -2.22% 44.50 44.70 43.80 44.00 44.11 44.00 278,800
8/2/2022 -0.20 / -0.44% 45.50 45.80 45.00 45.00 45.35 45.00 306,400
8/1/2022 +0.70 / +1.57% 44.20 45.50 44.00 45.20 44.77 45.20 422,800
7/29/2022 -0.80 / -1.77% 44.80 45.10 43.90 44.50 44.30 44.50 319,600
7/28/2022 +0.50 / +1.12% 45.00 45.80 45.00 45.30 45.43 45.30 331,400
7/27/2022 +1.30 / +2.99% 43.70 44.80 43.50 44.80 44.32 44.80 356,300
FIR News
15/11 FIR: Notification Insider Transaction
10/11 FIR: Report Insider Transaction
27/10 FIR: Notice of foreign ownership ratio limit
18/10 FIR: Change in the content of business registration
14/10 FIR: Report on change of ownership of major shareholders
Related Companies
Volume Price Change
BCM  2,000 80.80 0.00%
CIG  1,000 4.40 0.00%
CKG  6,000 24.10 -3.21%
CRE  10,500 11.60 -2.11%
DLG  176,900 2.54 0.40%
DLR  0 8.50 0.00%
DTI  0 5.60 0.00%
DXS  157,500 6.99 -0.43%
FLC  0 3.57 0.00%
Market Update
Last updated at 9:25:00 AM
VN-INDEX 1,039.22 +2.94/+0.28%
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.