First Real JSC (HOSE:FIR)
Vietnam · Delayed Price · Currency is VND 7,690.00
-50.00 (-0.65%)
At close: Oct 29, 2025
First Real JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7,640.00 | 7,720.00 | 7,400.00 | 7,590.00 | 7,590.00 | -1.68% | 254,234 |
| Oct 30, 2025 | 7,550.00 | 7,720.00 | 7,500.00 | 7,720.00 | 7,720.00 | 0.39% | 247,860 |
| Oct 29, 2025 | 7,550.00 | 7,780.00 | 7,500.00 | 7,690.00 | 7,690.00 | -0.65% | 457,266 |
| Oct 28, 2025 | 7,730.00 | 7,770.00 | 7,490.00 | 7,740.00 | 7,740.00 | 0.13% | 610,782 |
| Oct 27, 2025 | 7,750.00 | 7,750.00 | 7,600.00 | 7,730.00 | 7,730.00 | -0.26% | 129,379 |
| Oct 24, 2025 | 7,700.00 | 7,800.00 | 7,540.00 | 7,750.00 | 7,750.00 | - | 156,167 |
| Oct 23, 2025 | 7,950.00 | 7,950.00 | 7,650.00 | 7,750.00 | 7,750.00 | -2.52% | 41,266 |
| Oct 22, 2025 | 7,950.00 | 8,020.00 | 7,880.00 | 7,950.00 | 7,950.00 | -1.24% | 170,595 |
| Oct 21, 2025 | 8,000.00 | 8,100.00 | 7,600.00 | 8,050.00 | 8,050.00 | 0.88% | 201,233 |
| Oct 20, 2025 | 8,200.00 | 8,200.00 | 7,650.00 | 7,980.00 | 7,980.00 | -0.25% | 205,575 |
| Oct 17, 2025 | 8,380.00 | 8,380.00 | 7,880.00 | 8,000.00 | 8,000.00 | 1.27% | 522,049 |
| Oct 16, 2025 | 7,740.00 | 7,900.00 | 7,650.00 | 7,900.00 | 7,900.00 | 1.80% | 229,105 |
| Oct 15, 2025 | 7,750.00 | 7,950.00 | 7,310.00 | 7,760.00 | 7,760.00 | 0.13% | 243,605 |
| Oct 14, 2025 | 7,900.00 | 7,980.00 | 7,660.00 | 7,750.00 | 7,750.00 | -1.27% | 86,999 |
| Oct 13, 2025 | 7,700.00 | 7,990.00 | 7,250.00 | 7,850.00 | 7,850.00 | 0.77% | 237,690 |
| Oct 10, 2025 | 7,730.00 | 7,790.00 | 7,690.00 | 7,790.00 | 7,790.00 | - | 118,058 |
| Oct 9, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,790.00 | 7,790.00 | -0.76% | 50,265 |
| Oct 8, 2025 | 7,610.00 | 7,900.00 | 7,500.00 | 7,850.00 | 7,850.00 | -0.38% | 72,100 |
| Oct 7, 2025 | 8,000.00 | 8,000.00 | 7,840.00 | 7,880.00 | 7,880.00 | 0.38% | 44,930 |
| Oct 6, 2025 | 7,410.00 | 7,990.00 | 7,410.00 | 7,850.00 | 7,850.00 | 1.29% | 276,057 |
| Oct 3, 2025 | 7,510.00 | 7,890.00 | 7,500.00 | 7,750.00 | 7,750.00 | -0.39% | 71,117 |
| Oct 2, 2025 | 7,800.00 | 7,920.00 | 7,780.00 | 7,780.00 | 7,780.00 | -0.26% | 53,660 |
| Oct 1, 2025 | 7,810.00 | 7,910.00 | 7,770.00 | 7,800.00 | 7,800.00 | - | 21,226 |
| Sep 30, 2025 | 7,960.00 | 7,970.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.01% | 47,956 |
| Sep 29, 2025 | 8,150.00 | 8,250.00 | 7,960.00 | 7,960.00 | 7,960.00 | -2.45% | 92,103 |
| Sep 26, 2025 | 8,150.00 | 8,280.00 | 7,990.00 | 8,160.00 | 8,160.00 | -0.37% | 177,720 |
| Sep 25, 2025 | 8,290.00 | 8,290.00 | 8,050.00 | 8,190.00 | 8,190.00 | 1.74% | 334,123 |
| Sep 24, 2025 | 7,720.00 | 8,200.00 | 7,710.00 | 8,050.00 | 8,050.00 | 4.55% | 639,680 |
| Sep 23, 2025 | 7,620.00 | 7,860.00 | 7,620.00 | 7,700.00 | 7,700.00 | -2.53% | 111,407 |
| Sep 22, 2025 | 8,050.00 | 8,060.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.35% | 523,867 |
| Sep 19, 2025 | 8,010.00 | 8,200.00 | 8,000.00 | 8,090.00 | 8,090.00 | - | 454,938 |
| Sep 18, 2025 | 8,090.00 | 8,220.00 | 7,970.00 | 8,090.00 | 8,090.00 | -1.22% | 434,219 |
| Sep 17, 2025 | 8,270.00 | 8,270.00 | 8,080.00 | 8,190.00 | 8,190.00 | -1.09% | 676,296 |
| Sep 16, 2025 | 8,400.00 | 8,450.00 | 8,170.00 | 8,280.00 | 8,280.00 | -0.84% | 383,336 |
| Sep 15, 2025 | 8,550.00 | 8,550.00 | 8,350.00 | 8,350.00 | 8,350.00 | -1.76% | 232,451 |
| 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 |