First Real JSC (HOSE:FIR)
Vietnam · Delayed Price · Currency is VND 8,500.00
-60.00 (-0.70%)
At close: Sep 12, 2025
First Real JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8,600.00 | 8,600.00 | 8,370.00 | 8,500.00 | 8,500.00 | -0.70% | 580,320 |
| Sep 11, 2025 | 8,560.00 | 8,590.00 | 8,390.00 | 8,560.00 | 8,560.00 | -0.47% | 263,991 |
| Sep 10, 2025 | 8,700.00 | 8,700.00 | 8,480.00 | 8,600.00 | 8,600.00 | - | 264,509 |
| Sep 9, 2025 | 8,500.00 | 8,820.00 | 8,480.00 | 8,600.00 | 8,600.00 | -0.69% | 285,799 |
| Sep 8, 2025 | 8,700.00 | 8,700.00 | 8,370.00 | 8,660.00 | 8,660.00 | -1.59% | 307,275 |
| Sep 5, 2025 | 8,990.00 | 8,990.00 | 8,650.00 | 8,800.00 | 8,800.00 | -2.22% | 1,035,017 |
| Sep 4, 2025 | 8,860.00 | 9,090.00 | 8,690.00 | 9,000.00 | 9,000.00 | 1.58% | 1,714,699 |
| Sep 3, 2025 | 8,810.00 | 8,860.00 | 8,680.00 | 8,860.00 | 8,860.00 | 0.45% | 194,235 |
| Aug 29, 2025 | 8,740.00 | 8,900.00 | 8,580.00 | 8,820.00 | 8,820.00 | 1.85% | 800,168 |
| Aug 28, 2025 | 8,680.00 | 8,680.00 | 8,460.00 | 8,660.00 | 8,660.00 | -0.23% | 171,759 |
| Aug 27, 2025 | 8,600.00 | 8,680.00 | 8,440.00 | 8,680.00 | 8,680.00 | 1.40% | 237,041 |
| Aug 26, 2025 | 8,500.00 | 8,900.00 | 8,380.00 | 8,560.00 | 8,560.00 | 1.78% | 1,081,796 |
| Aug 25, 2025 | 9,040.00 | 9,040.00 | 7,890.00 | 8,410.00 | 8,410.00 | -0.83% | 667,061 |
| Aug 22, 2025 | 8,800.00 | 8,800.00 | 8,190.00 | 8,480.00 | 8,480.00 | -3.64% | 2,072,052 |
| Aug 21, 2025 | 8,950.00 | 9,070.00 | 8,750.00 | 8,800.00 | 8,800.00 | -2.11% | 493,590 |
| Aug 20, 2025 | 9,080.00 | 9,080.00 | 8,800.00 | 8,990.00 | 8,990.00 | - | 340,683 |
| Aug 19, 2025 | 9,080.00 | 9,090.00 | 8,960.00 | 8,990.00 | 8,990.00 | -0.33% | 283,122 |
| Aug 18, 2025 | 8,900.00 | 9,090.00 | 8,900.00 | 9,020.00 | 9,020.00 | 1.35% | 252,623 |
| Aug 15, 2025 | 9,090.00 | 9,090.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.09% | 537,837 |
| Aug 14, 2025 | 9,210.00 | 9,210.00 | 8,980.00 | 9,090.00 | 9,090.00 | -0.44% | 643,182 |
| Aug 13, 2025 | 9,110.00 | 9,230.00 | 8,910.00 | 9,130.00 | 9,130.00 | 0.77% | 1,248,374 |
| Aug 12, 2025 | 9,300.00 | 9,300.00 | 8,990.00 | 9,060.00 | 9,060.00 | -2.58% | 1,004,925 |
| Aug 11, 2025 | 9,500.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | -0.43% | 703,343 |
| Aug 8, 2025 | 9,700.00 | 9,700.00 | 9,000.00 | 9,340.00 | 9,340.00 | -1.68% | 1,822,363 |
| Aug 7, 2025 | 9,180.00 | 9,700.00 | 9,100.00 | 9,500.00 | 9,500.00 | 4.51% | 1,630,581 |
| Aug 6, 2025 | 9,060.00 | 9,180.00 | 9,000.00 | 9,090.00 | 9,090.00 | - | 262,727 |
| Aug 5, 2025 | 9,180.00 | 9,180.00 | 8,900.00 | 9,090.00 | 9,090.00 | -0.55% | 848,949 |
| Aug 4, 2025 | 8,990.00 | 9,200.00 | 8,990.00 | 9,140.00 | 9,140.00 | 0.55% | 509,180 |
| Aug 1, 2025 | 9,100.00 | 9,190.00 | 8,960.00 | 9,090.00 | 9,090.00 | -1.20% | 500,528 |
| Jul 31, 2025 | 9,350.00 | 9,350.00 | 8,990.00 | 9,200.00 | 9,200.00 | -1.08% | 570,959 |
| Jul 30, 2025 | 9,290.00 | 9,390.00 | 9,000.00 | 9,300.00 | 9,300.00 | -0.96% | 651,008 |
| Jul 29, 2025 | 9,700.00 | 9,700.00 | 8,950.00 | 9,390.00 | 9,390.00 | 2.78% | 1,120,508 |
| Jul 28, 2025 | 8,454.55 | 9,136.36 | 8,454.55 | 9,136.36 | 9,136.36 | 6.91% | 3,045,325 |
| Jul 25, 2025 | 8,636.36 | 8,636.36 | 8,490.91 | 8,545.46 | 8,545.46 | -0.84% | 400,319 |
| Jul 24, 2025 | 8,500.00 | 8,690.91 | 8,445.46 | 8,618.18 | 8,618.18 | 0.11% | 382,973 |
| Jul 23, 2025 | 8,545.46 | 8,700.00 | 8,418.18 | 8,609.09 | 8,609.09 | -0.84% | 788,156 |
| Jul 22, 2025 | 8,745.46 | 8,745.46 | 8,527.27 | 8,681.82 | 8,681.82 | -1.44% | 613,050 |
| Jul 21, 2025 | 8,963.64 | 8,981.82 | 8,545.46 | 8,809.09 | 8,809.09 | -1.62% | 766,029 |
| Jul 18, 2025 | 9,000.00 | 9,090.91 | 8,545.46 | 8,954.55 | 8,954.55 | 1.86% | 1,539,380 |
| Jul 17, 2025 | 8,772.73 | 8,854.55 | 8,454.55 | 8,790.91 | 8,790.91 | -0.31% | 1,076,151 |
| Jul 16, 2025 | 8,727.27 | 8,881.82 | 8,445.46 | 8,818.18 | 8,818.18 | -0.82% | 878,322 |
| Jul 15, 2025 | 9,090.91 | 9,090.91 | 8,545.46 | 8,890.91 | 8,890.91 | 1.35% | 626,375 |
| Jul 14, 2025 | 8,245.46 | 8,772.73 | 8,245.46 | 8,772.73 | 8,772.73 | 6.98% | 1,508,595 |
| Jul 11, 2025 | 8,218.18 | 8,245.46 | 8,136.36 | 8,200.00 | 8,200.00 | -0.22% | 389,025 |
| Jul 10, 2025 | 8,254.55 | 8,300.00 | 8,181.82 | 8,218.18 | 8,218.18 | - | 270,929 |
| Jul 9, 2025 | 8,254.55 | 8,272.73 | 8,172.73 | 8,218.18 | 8,218.18 | -0.66% | 361,493 |
| Jul 8, 2025 | 8,300.00 | 8,300.00 | 8,181.82 | 8,272.73 | 8,272.73 | -0.33% | 198,204 |
| Jul 7, 2025 | 8,363.64 | 8,409.09 | 8,172.73 | 8,300.00 | 8,300.00 | 0.55% | 250,799 |
| Jul 4, 2025 | 8,290.91 | 8,290.91 | 8,172.73 | 8,254.55 | 8,254.55 | - | 239,118 |
| Jul 3, 2025 | 8,172.73 | 8,272.73 | 8,145.46 | 8,254.55 | 8,254.55 | 0.89% | 428,780 |