First Real JSC (HOSE:FIR)
Vietnam · Delayed Price · Currency is VND 5,150.00
-260.00 (-4.81%)
At close: Mar 20, 2026
First Real JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,390.00 | 5,400.00 | 5,150.00 | 5,150.00 | 5,150.00 | -4.81% | 122,273 |
| Mar 19, 2026 | 5,270.00 | 5,410.00 | 5,260.00 | 5,410.00 | 5,410.00 | -0.37% | 108,010 |
| Mar 18, 2026 | 5,320.00 | 5,440.00 | 5,300.00 | 5,430.00 | 5,430.00 | -0.91% | 97,606 |
| Mar 17, 2026 | 5,310.00 | 5,530.00 | 5,310.00 | 5,480.00 | 5,480.00 | -0.18% | 169,559 |
| Mar 16, 2026 | 5,520.00 | 5,600.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.96% | 59,429 |
| Mar 13, 2026 | 5,370.00 | 5,640.00 | 5,370.00 | 5,600.00 | 5,600.00 | -1.75% | 166,859 |
| Mar 12, 2026 | 5,430.00 | 5,700.00 | 5,100.00 | 5,700.00 | 5,700.00 | 4.97% | 230,650 |
| Mar 11, 2026 | 5,090.00 | 5,430.00 | 4,870.00 | 5,430.00 | 5,430.00 | 6.89% | 226,475 |
| Mar 10, 2026 | 5,010.00 | 5,100.00 | 4,510.00 | 5,080.00 | 5,080.00 | 4.96% | 559,354 |
| Mar 9, 2026 | 5,120.00 | 5,120.00 | 4,840.00 | 4,840.00 | 4,840.00 | -6.92% | 463,348 |
| Mar 6, 2026 | 5,190.00 | 5,200.00 | 5,080.00 | 5,200.00 | 5,200.00 | -1.70% | 139,042 |
| Mar 5, 2026 | 5,240.00 | 5,290.00 | 5,020.00 | 5,290.00 | 5,290.00 | 5.59% | 1,276,151 |
| Mar 4, 2026 | 5,010.00 | 5,180.00 | 5,010.00 | 5,010.00 | 5,010.00 | -6.88% | 1,748,449 |
| Mar 3, 2026 | 5,530.00 | 5,530.00 | 5,380.00 | 5,380.00 | 5,380.00 | -6.92% | 536,632 |
| Mar 2, 2026 | 5,870.00 | 6,000.00 | 5,780.00 | 5,780.00 | 5,780.00 | -6.92% | 819,568 |
| Feb 27, 2026 | 6,280.00 | 6,390.00 | 6,180.00 | 6,210.00 | 6,210.00 | -0.96% | 37,765 |
| Feb 26, 2026 | 6,500.00 | 6,500.00 | 6,270.00 | 6,270.00 | 6,270.00 | -5.00% | 184,339 |
| Feb 25, 2026 | 6,740.00 | 6,740.00 | 6,280.00 | 6,600.00 | 6,600.00 | -2.22% | 1,297,825 |
| Feb 24, 2026 | 6,790.00 | 6,790.00 | 6,590.00 | 6,750.00 | 6,750.00 | -0.74% | 197,204 |
| Feb 23, 2026 | 6,550.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1.19% | 600,746 |
| Feb 13, 2026 | 6,860.00 | 6,900.00 | 6,540.00 | 6,720.00 | 6,720.00 | -2.04% | 414,625 |
| Feb 12, 2026 | 6,970.00 | 6,970.00 | 6,700.00 | 6,860.00 | 6,860.00 | -1.29% | 64,351 |
| Feb 11, 2026 | 6,900.00 | 7,000.00 | 6,750.00 | 6,950.00 | 6,950.00 | 2.96% | 104,810 |
| Feb 10, 2026 | 6,690.00 | 6,800.00 | 6,410.00 | 6,750.00 | 6,750.00 | -2.03% | 455,789 |
| Feb 9, 2026 | 7,010.00 | 7,010.00 | 6,640.00 | 6,890.00 | 6,890.00 | -1.99% | 34,163 |
| Feb 6, 2026 | 7,080.00 | 7,090.00 | 6,540.00 | 7,030.00 | 7,030.00 | - | 73,779 |
| Feb 5, 2026 | 7,080.00 | 7,080.00 | 7,010.00 | 7,030.00 | 7,030.00 | - | 23,390 |
| Feb 4, 2026 | 7,100.00 | 7,100.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.99% | 22,754 |
| Feb 3, 2026 | 7,140.00 | 7,140.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 34,810 |
| Feb 2, 2026 | 7,100.00 | 7,160.00 | 6,660.00 | 7,000.00 | 7,000.00 | -2.23% | 171,311 |
| Jan 30, 2026 | 7,100.00 | 7,160.00 | 7,060.00 | 7,160.00 | 7,160.00 | 0.14% | 86,855 |
| Jan 29, 2026 | 7,160.00 | 7,200.00 | 7,100.00 | 7,150.00 | 7,150.00 | - | 39,328 |
| Jan 28, 2026 | 7,050.00 | 7,160.00 | 7,000.00 | 7,150.00 | 7,150.00 | -0.14% | 154,294 |
| Jan 27, 2026 | 7,170.00 | 7,170.00 | 7,060.00 | 7,160.00 | 7,160.00 | 0.14% | 59,500 |
| Jan 26, 2026 | 7,180.00 | 7,180.00 | 7,100.00 | 7,150.00 | 7,150.00 | - | 165,820 |
| Jan 23, 2026 | 7,170.00 | 7,190.00 | 7,110.00 | 7,150.00 | 7,150.00 | -0.28% | 107,184 |
| Jan 22, 2026 | 7,160.00 | 7,260.00 | 7,110.00 | 7,170.00 | 7,170.00 | 0.14% | 247,666 |
| Jan 21, 2026 | 7,180.00 | 7,200.00 | 7,060.00 | 7,160.00 | 7,160.00 | -0.28% | 235,833 |
| Jan 20, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | - | 137,946 |
| Jan 19, 2026 | 7,170.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.28% | 326,355 |
| Jan 16, 2026 | 7,110.00 | 7,300.00 | 7,110.00 | 7,160.00 | 7,160.00 | 0.28% | 92,380 |
| Jan 15, 2026 | 7,250.00 | 7,250.00 | 7,080.00 | 7,140.00 | 7,140.00 | -0.83% | 532,050 |
| Jan 14, 2026 | 7,350.00 | 7,350.00 | 7,100.00 | 7,200.00 | 7,200.00 | -2.31% | 533,539 |
| Jan 13, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,370.00 | 7,370.00 | -2.38% | 206,174 |
| Jan 12, 2026 | 7,130.00 | 7,550.00 | 7,110.00 | 7,550.00 | 7,550.00 | 5.30% | 271,247 |
| Jan 9, 2026 | 7,200.00 | 7,200.00 | 7,090.00 | 7,170.00 | 7,170.00 | -0.28% | 185,552 |
| Jan 8, 2026 | 7,210.00 | 7,400.00 | 7,150.00 | 7,190.00 | 7,190.00 | -0.28% | 111,436 |
| Jan 7, 2026 | 7,200.00 | 7,230.00 | 7,110.00 | 7,210.00 | 7,210.00 | 0.14% | 239,979 |
| Jan 6, 2026 | 7,120.00 | 7,240.00 | 7,120.00 | 7,200.00 | 7,200.00 | -0.55% | 45,060 |
| Jan 5, 2026 | 7,190.00 | 7,400.00 | 7,110.00 | 7,240.00 | 7,240.00 | 0.70% | 221,816 |