Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

First Real Joint Stock Company (FIR.VN)

8,860.00
+520.00
+(6.24%)
At close: April 29 at 2:45:03 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20258,570.008,920.008,400.008,860.008,860.001,397,700
Apr 28, 20258,000.008,400.007,860.008,340.008,340.00388,700
Apr 25, 20258,140.008,140.007,860.008,000.008,000.00132,300
Apr 24, 20257,950.008,190.007,870.008,000.008,000.0085,600
Apr 23, 20258,000.008,000.007,820.008,000.008,000.00101,700
Apr 22, 20258,000.008,000.007,440.007,920.007,920.00288,500
Apr 21, 20258,400.008,400.007,990.008,000.008,000.00238,800
Apr 18, 20258,200.008,380.007,990.008,300.008,300.00421,200
Apr 17, 20258,160.008,160.007,980.008,150.008,150.00147,200
Apr 16, 20258,130.008,500.007,900.008,160.008,160.00548,300
Apr 15, 20258,300.008,450.008,000.008,130.008,130.00329,400
Apr 14, 20258,290.008,290.007,560.008,250.008,250.00881,600
Apr 11, 20257,400.008,150.007,400.008,120.008,120.001,103,100
Apr 10, 20257,610.007,630.007,490.007,630.007,630.001,248,600
Apr 9, 20256,310.007,250.006,310.007,140.007,140.001,233,800
Apr 8, 20257,270.007,270.006,780.006,780.006,780.00191,700
Apr 4, 20256,960.007,480.006,960.007,280.007,280.00728,500
Apr 3, 20257,720.007,730.007,480.007,480.007,480.00432,000
Apr 2, 20258,200.008,200.008,010.008,040.008,040.00300,700
Apr 1, 20257,920.008,130.007,920.008,090.008,090.00507,000
Mar 31, 20257,900.007,990.007,800.007,920.007,920.00113,300
Mar 28, 20258,050.008,100.008,000.008,000.008,000.00163,300
Mar 27, 20258,030.008,300.007,980.008,050.008,050.00148,000
Mar 26, 20258,100.008,110.008,000.008,030.008,030.00320,500
Mar 25, 20258,190.008,490.008,080.008,150.008,150.00244,600
Mar 24, 20258,500.008,500.008,060.008,150.008,150.0073,600
Mar 21, 20257,900.008,340.007,800.008,250.008,250.00506,900
Mar 20, 20258,170.008,240.007,870.007,900.007,900.00352,100
Mar 19, 20258,590.008,590.008,000.008,170.008,170.00548,000
Mar 18, 20257,830.008,240.007,830.008,240.008,240.001,003,000
Mar 17, 20257,210.007,710.007,210.007,710.007,710.00766,000
Mar 14, 20257,100.007,210.007,080.007,210.007,210.00271,200
Mar 13, 20257,030.007,350.007,030.007,090.007,090.00651,200
Mar 12, 20256,950.007,170.006,950.007,030.007,030.00315,200
Mar 11, 20256,900.007,150.006,860.006,950.006,950.00618,400
Mar 10, 20256,950.007,050.006,470.006,900.006,900.00156,000
Mar 7, 20257,000.007,100.006,950.006,950.006,950.00205,200
Mar 6, 20256,960.007,100.006,930.007,000.007,000.0085,300
Mar 5, 20257,000.007,250.006,920.006,960.006,960.00138,500
Mar 4, 20256,870.007,020.006,870.007,000.007,000.00348,100
Mar 3, 20256,860.007,000.006,860.006,870.006,870.00201,100
Feb 28, 20257,010.007,050.006,850.006,900.006,900.00299,700
Feb 27, 20256,800.007,050.006,800.006,900.006,900.00351,000
Feb 26, 20256,830.006,830.006,760.006,760.006,760.0094,300
Feb 25, 20256,980.007,150.006,780.006,800.006,800.00218,700
Feb 24, 20256,930.007,000.006,680.006,850.006,850.00136,700
Feb 21, 20257,100.007,100.006,860.006,930.006,930.00192,200
Feb 20, 20256,660.007,000.006,660.007,000.007,000.00224,300
Feb 19, 20256,800.006,800.006,650.006,660.006,660.0099,200
Feb 18, 20256,710.006,850.006,710.006,770.006,770.00178,000
Feb 17, 20256,900.006,900.006,780.006,780.006,780.0047,200
Feb 14, 20256,830.006,900.006,780.006,900.006,900.00168,600
Feb 13, 20256,730.006,870.006,730.006,830.006,830.00100,600
Feb 12, 20256,900.006,950.006,500.006,830.006,830.00155,400
Feb 11, 20256,550.006,830.006,410.006,830.006,830.00926,800
Feb 10, 20255,980.006,390.005,980.006,390.006,390.00425,700
Feb 7, 20255,950.006,080.005,950.005,980.005,980.00204,400
Feb 6, 20256,100.006,100.005,910.005,980.005,980.00212,700
Feb 5, 20255,950.006,100.005,800.006,030.006,030.00201,300
Feb 4, 20256,080.006,080.005,970.005,970.005,970.00190,500
Feb 3, 20256,080.006,080.005,980.005,980.005,980.0021,600
Jan 24, 20256,020.006,050.005,960.005,960.005,960.00127,200
Jan 23, 20255,930.006,060.005,930.005,950.005,950.00135,600
Jan 22, 20256,060.006,060.005,930.005,930.005,930.00513,900
Jan 21, 20255,960.006,060.005,860.006,040.006,040.00583,800
Jan 20, 20255,750.006,050.005,750.005,930.005,930.00333,200
Jan 17, 20255,980.006,060.005,960.005,970.005,970.00159,000
Jan 16, 20255,950.006,060.005,940.005,960.005,960.00217,700
Jan 15, 20255,850.006,050.005,850.005,910.005,910.00259,400
Jan 14, 20256,000.006,050.005,710.005,820.005,820.00394,600
Jan 13, 20255,900.005,930.005,700.005,930.005,930.00665,100
Jan 10, 20255,920.006,050.005,550.005,550.005,550.00104,000
Jan 9, 20255,900.006,050.005,790.005,900.005,900.00222,600
Jan 8, 20255,940.006,050.005,720.005,900.005,900.00517,600
Jan 7, 20256,000.006,050.005,940.005,940.005,940.00224,300
Jan 6, 20256,030.006,050.005,930.006,040.006,040.00394,600
Jan 3, 20256,030.006,050.005,920.005,930.005,930.00190,900
Jan 2, 20255,940.006,020.005,890.006,020.006,020.00213,600
Dec 31, 20246,020.006,060.005,800.005,800.005,800.00309,800
Dec 30, 20246,100.006,100.005,860.005,960.005,960.0042,200
Dec 27, 20246,050.006,100.005,850.006,100.006,100.00613,500
Dec 26, 20246,000.006,070.005,800.005,950.005,950.00117,400
Dec 25, 20245,920.006,010.005,900.006,000.006,000.00290,300
Dec 24, 20246,120.006,130.005,910.005,920.005,920.00370,600
Dec 23, 20245,990.006,060.005,900.006,030.006,030.00499,900
Dec 20, 20246,050.006,050.005,940.005,990.005,990.00378,700
Dec 19, 20245,820.006,050.005,820.005,970.005,970.00204,100
Dec 18, 20246,040.006,120.005,900.005,920.005,920.00340,100
Dec 17, 20245,650.006,020.005,650.006,020.006,020.00317,700
Dec 16, 20245,520.005,890.005,510.005,630.005,630.00335,200
Dec 13, 20245,750.005,990.005,750.005,800.005,800.00151,100
Dec 12, 20245,980.006,060.005,880.005,890.005,890.00293,600
Dec 11, 20246,190.006,190.005,950.005,960.005,960.00313,400
Dec 10, 20246,010.006,010.005,900.006,010.006,010.001,802,800
Dec 9, 20245,260.005,620.005,240.005,620.005,620.00327,300
Dec 6, 20245,360.005,360.005,250.005,260.005,260.00143,200
Dec 5, 20245,150.005,350.005,100.005,250.005,250.00305,600
Dec 4, 20245,320.005,320.005,150.005,150.005,150.00334,900
Dec 3, 20245,260.005,270.005,170.005,260.005,260.00227,000
Dec 2, 20245,240.005,290.005,230.005,260.005,260.0059,100
Nov 29, 20245,170.005,270.005,110.005,240.005,240.00424,500
Nov 28, 20245,150.005,290.005,150.005,210.005,210.00197,900
Nov 27, 20245,270.005,270.005,110.005,200.005,200.00404,200
Nov 26, 20245,230.005,270.005,100.005,260.005,260.00356,800
Nov 25, 20245,000.005,230.004,950.005,230.005,230.00547,300
Nov 22, 20245,030.005,320.005,030.005,130.005,130.00808,100
Nov 21, 20245,020.005,020.004,800.005,020.005,020.00765,800
Nov 20, 20244,400.004,700.004,400.004,700.004,700.00583,000
Nov 19, 20244,480.004,540.004,350.004,400.004,400.00339,400
Nov 18, 20244,500.004,570.004,480.004,480.004,480.00160,700
Nov 15, 20244,600.004,600.004,450.004,540.004,540.00288,400
Nov 14, 20244,730.004,750.004,620.004,620.004,620.00183,100
Nov 13, 20244,720.004,720.004,650.004,700.004,700.00157,500
Nov 12, 20244,720.004,850.004,670.004,720.004,720.00641,100
Nov 11, 20244,700.004,720.004,650.004,720.004,720.00240,000
Nov 8, 20244,650.004,870.004,650.004,700.004,700.00207,200
Nov 7, 20244,730.004,940.004,670.004,820.004,820.00487,800
Nov 6, 20245,000.005,000.004,650.004,680.004,680.001,849,100
Nov 4, 20245,380.005,400.005,250.005,250.005,250.00217,100
Nov 1, 20245,530.005,530.005,250.005,420.005,420.001,256,800
Oct 31, 20245,610.005,650.005,290.005,640.005,640.00689,000
Oct 29, 20245,800.005,850.005,600.005,680.005,680.00467,100
Oct 28, 20245,830.005,920.005,760.005,800.005,800.00124,300
Oct 25, 20245,800.005,880.005,790.005,830.005,830.0089,100
Oct 24, 20245,960.005,960.005,810.005,880.005,880.00133,900
Oct 23, 20245,990.005,990.005,880.005,960.005,960.00220,200
Oct 22, 20245,960.006,000.005,880.006,000.006,000.00346,600
Oct 21, 20246,010.006,080.005,970.006,010.006,010.00146,900
Oct 18, 20246,120.006,120.006,020.006,020.006,020.00295,700
Oct 17, 20246,050.006,060.006,010.006,040.006,040.00155,200
Oct 16, 20246,100.006,190.006,030.006,110.006,110.00162,700
Oct 15, 20246,150.006,150.006,030.006,120.006,120.00405,100
Oct 14, 20246,180.006,180.006,000.006,150.006,150.00201,700
Oct 11, 20246,210.006,210.006,070.006,070.006,070.00126,800
Oct 10, 20246,100.006,180.006,000.006,110.006,110.00322,500
Oct 9, 20246,090.006,130.005,980.006,030.006,030.00251,200
Oct 8, 20245,720.006,200.005,720.006,070.006,070.00300,200
Oct 7, 20246,160.006,170.006,030.006,150.006,150.00266,300
Oct 4, 20246,170.006,240.006,160.006,180.006,180.00203,900
Oct 3, 20246,210.006,280.006,160.006,240.006,240.00140,800
Oct 2, 20246,220.006,280.006,180.006,260.006,260.00226,900
Oct 1, 20246,270.006,300.006,240.006,260.006,260.00324,400
Sep 30, 20246,240.006,290.006,220.006,260.006,260.00268,000
Sep 27, 20246,340.006,350.006,260.006,300.006,300.00255,500
Sep 26, 20246,400.006,400.006,280.006,340.006,340.00213,900
Sep 25, 20246,330.006,400.006,200.006,330.006,330.00717,100
Sep 24, 20246,340.006,350.006,260.006,330.006,330.00174,600
Sep 23, 20246,430.006,430.006,280.006,350.006,350.00288,000
Sep 20, 20246,440.006,440.006,290.006,380.006,380.00862,800
Sep 19, 20246,460.006,460.006,340.006,430.006,430.00488,400
Sep 18, 20246,440.006,450.006,370.006,450.006,450.00755,600
Sep 17, 20246,430.006,430.006,350.006,400.006,400.00197,000
Sep 16, 20246,400.006,490.006,360.006,380.006,380.00105,200
Sep 13, 20246,460.006,460.006,380.006,400.006,400.00115,400
Sep 12, 20246,400.006,470.006,360.006,450.006,450.00179,700
Sep 11, 20246,400.006,490.006,360.006,380.006,380.00209,700
Sep 10, 20246,440.006,440.006,350.006,400.006,400.00156,800
Sep 9, 20246,450.006,450.006,350.006,420.006,420.00212,100
Sep 6, 20246,510.006,510.006,400.006,450.006,450.00208,500
Sep 5, 20246,560.006,560.006,450.006,500.006,500.00101,900
Sep 4, 20246,400.006,550.006,390.006,520.006,520.00119,800
Aug 30, 20246,570.006,570.006,460.006,460.006,460.00420,200
Aug 29, 20246,650.006,650.006,570.006,570.006,570.0091,400
Aug 28, 20246,630.006,790.006,600.006,630.006,630.00332,500
Aug 26, 20246,910.006,910.006,700.006,770.006,770.00389,200
Aug 23, 20246,850.006,890.006,750.006,760.006,760.00294,000
Aug 22, 20246,850.007,000.006,730.006,890.006,890.00434,500
Aug 21, 20246,900.006,900.006,690.006,810.006,810.00643,300
Aug 20, 20246,650.006,950.006,600.006,950.006,950.001,068,500
Aug 19, 20246,750.006,750.006,600.006,660.006,660.00507,400
Aug 16, 20246,450.006,770.006,420.006,740.006,740.001,163,700
Aug 15, 20246,460.006,600.006,350.006,520.006,520.00479,600
Aug 14, 20246,520.006,520.006,450.006,450.006,450.00107,600
Aug 13, 20246,550.006,550.006,500.006,500.006,500.0076,400
Aug 12, 20246,620.006,640.006,500.006,550.006,550.00225,000
Aug 9, 20246,600.006,660.006,570.006,640.006,640.00150,900
Aug 8, 20246,720.006,720.006,580.006,660.006,660.00196,000
Aug 7, 20246,780.006,860.006,600.006,750.006,750.00110,600
Aug 6, 20246,600.006,830.006,600.006,780.006,780.00365,000
Aug 5, 20246,500.006,900.006,430.006,620.006,620.00782,600
Aug 2, 20246,580.006,600.006,500.006,500.006,500.00251,100
Aug 1, 20246,540.006,860.006,510.006,580.006,580.00447,300
Jul 31, 20246,570.006,580.006,500.006,530.006,530.00225,400
Jul 30, 20246,480.006,590.006,450.006,580.006,580.00345,100
Jul 29, 20246,760.006,760.006,450.006,490.006,490.00315,000
Jul 26, 20246,800.006,810.006,700.006,770.006,770.00169,700
Jul 25, 20246,840.006,840.006,740.006,800.006,800.0087,700
Jul 24, 20246,860.006,970.006,770.006,890.006,890.00266,100
Jul 23, 20247,070.007,070.006,830.006,970.006,970.00283,400
Jul 22, 20247,110.007,120.006,800.007,000.007,000.00464,900
Jul 19, 20247,240.007,240.006,960.007,070.007,070.00299,300
Jul 18, 20246,880.007,050.006,810.007,040.007,040.00406,300
Jul 17, 20247,100.007,100.006,800.007,060.007,060.00548,500
Jul 16, 20247,110.007,180.006,990.007,090.007,090.00300,400
Jul 15, 20247,150.007,190.007,090.007,090.007,090.00135,200
Jul 12, 20247,250.007,250.007,130.007,190.007,190.00241,800
Jul 11, 20247,150.007,300.007,090.007,200.007,200.001,013,600
Jul 10, 20247,150.007,200.007,090.007,110.007,110.00216,500
Jul 9, 20247,090.007,200.007,090.007,150.007,150.00216,700
Jul 8, 20247,120.007,210.007,090.007,150.007,150.00216,800
Jul 5, 20247,190.007,190.007,100.007,140.007,140.00191,400
Jul 4, 20247,220.007,220.007,130.007,190.007,190.0059,000
Jul 3, 20247,240.007,240.007,100.007,170.007,170.00230,900
Jul 2, 20247,230.007,330.007,150.007,150.007,150.00329,500
Jul 1, 20246,950.007,380.006,930.007,200.007,200.00325,900
Jun 28, 20247,080.007,110.006,900.006,900.006,900.00453,300
Jun 27, 20247,100.007,100.007,000.007,000.007,000.00531,700
Jun 26, 20247,180.007,180.007,050.007,070.007,070.00159,000
Jun 25, 20247,270.007,270.007,070.007,150.007,150.00202,500
Jun 24, 20247,480.007,480.007,150.007,150.007,150.00481,100
Jun 21, 20247,450.007,500.007,400.007,420.007,420.00282,800
Jun 20, 20247,550.007,560.007,370.007,420.007,420.00299,500
Jun 19, 20247,520.007,700.007,350.007,550.007,550.00418,800
Jun 18, 20247,500.007,600.007,500.007,570.007,570.00169,500
Jun 17, 20247,400.007,520.007,380.007,500.007,500.00435,500
Jun 14, 20247,930.007,970.007,380.007,380.007,380.00947,300
Jun 13, 20247,910.007,950.007,850.007,930.007,930.00573,700
Jun 12, 20247,880.007,900.007,740.007,900.007,900.00428,100
Jun 11, 20248,190.008,190.007,800.007,840.007,840.00828,800
Jun 10, 20248,210.008,300.007,950.008,090.008,090.001,245,500
Jun 7, 20248,480.008,610.008,160.008,190.008,190.001,314,400
Jun 6, 20248,130.008,560.008,100.008,460.008,460.002,598,700
Jun 5, 20247,580.008,000.007,560.008,000.008,000.001,630,100
Jun 4, 20247,600.007,640.007,500.007,560.007,560.00475,000
Jun 3, 20247,570.007,800.007,500.007,550.007,550.00290,700
May 31, 20247,650.007,730.007,460.007,530.007,530.00424,200
May 30, 20247,730.007,800.007,480.007,650.007,650.00811,200
May 29, 20247,690.008,000.007,570.007,840.007,840.00836,000
May 28, 20247,800.007,800.007,590.007,680.007,680.00969,500
May 27, 20247,400.007,700.007,370.007,660.007,660.00801,600
May 24, 20247,880.007,980.007,350.007,350.007,350.001,287,500
May 23, 20248,500.008,500.007,700.007,900.007,900.002,480,300
May 22, 20248,110.008,110.007,800.008,110.008,110.00928,800
May 21, 20247,230.007,580.007,170.007,580.007,580.001,798,600
May 20, 20246,880.007,100.006,880.007,090.007,090.001,257,900
May 17, 20246,820.006,950.006,820.006,850.006,850.00429,200
May 16, 20246,950.007,030.006,870.006,870.006,870.00584,900
May 15, 20247,100.007,100.006,930.006,980.006,980.00461,700
May 14, 20247,020.007,250.006,970.007,040.007,040.00737,000
May 13, 20246,790.007,130.006,780.006,990.006,990.00948,100
May 10, 20246,900.006,900.006,710.006,760.006,760.00392,400
May 9, 20246,930.006,930.006,750.006,840.006,840.00413,800
May 8, 20246,850.006,970.006,500.006,750.006,750.00519,500
May 7, 20247,050.007,100.006,800.006,920.006,920.00720,100
May 6, 20246,700.007,050.006,700.007,030.007,030.001,285,000
May 3, 20246,500.006,800.006,490.006,690.006,690.00907,400
May 2, 20246,390.006,560.006,380.006,490.006,490.00665,300

Related Tickers

HPX.VN Hai Phat Investment Joint Stock Company
4,080.00
-0.49%
 
HDG.VN Ha Do Group Joint Stock Company
23,400.00
+0.86%
 
HDC.VN Ba Ria - Vung Tau House Development Joint Stock Company
21,650.00
0.00%
 
LHG.VN Long Hau Corporation
26,700.00
+0.19%
 
KHG.VN Khai Hoan Land Group Joint Stock Company
5,190.00
-0.19%
 
KOS.VN KOSY Joint Stock Company
38,600.00
-0.13%
 
PDR.VN Phat Dat Real Estate Development Corporation
15,400.00
-1.91%
 
KDH.VN Khang Dien House Trading and Investment Joint Stock Company
26,350.00
-1.31%
 
0075.HK Y.T. REALTY
0.144
-1.37%
 
FPT-R.BK Frasers Property (Thailand) Public Company Limited
6.55
0.00%