First Real JSC (HOSE:FIR)
Vietnam · Delayed Price · Currency is VND 5,030.00
-70.00 (-1.37%)
At close: May 22, 2026
First Real JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,030.00 | 5,030.00 | 4,870.00 | 5,030.00 | 5,030.00 | -1.37% | 210,690 |
| May 21, 2026 | 5,190.00 | 5,190.00 | 5,020.00 | 5,100.00 | 5,100.00 | -1.92% | 153,239 |
| May 20, 2026 | 5,160.00 | 5,200.00 | 5,010.00 | 5,200.00 | 5,200.00 | 0.78% | 219,873 |
| May 19, 2026 | 5,160.00 | 5,300.00 | 5,160.00 | 5,160.00 | 5,160.00 | -3.19% | 135,179 |
| May 18, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,330.00 | 5,330.00 | -1.30% | 50,132 |
| May 15, 2026 | 5,570.00 | 5,580.00 | 5,360.00 | 5,400.00 | 5,400.00 | -3.05% | 977,057 |
| May 14, 2026 | 5,470.00 | 5,630.00 | 5,370.00 | 5,570.00 | 5,570.00 | 1.46% | 608,333 |
| May 13, 2026 | 5,500.00 | 5,520.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.96% | 278,959 |
| May 12, 2026 | 5,670.00 | 5,670.00 | 5,390.00 | 5,600.00 | 5,600.00 | -2.44% | 450,638 |
| May 11, 2026 | 5,970.00 | 5,970.00 | 5,560.00 | 5,740.00 | 5,740.00 | -2.71% | 377,376 |
| May 8, 2026 | 5,800.00 | 5,900.00 | 5,590.00 | 5,900.00 | 5,900.00 | 1.72% | 630,277 |
| May 7, 2026 | 5,640.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 3.57% | 435,603 |
| May 6, 2026 | 5,600.00 | 5,600.00 | 5,290.00 | 5,600.00 | 5,600.00 | 2.94% | 779,889 |
| May 5, 2026 | 5,230.00 | 5,480.00 | 5,200.00 | 5,440.00 | 5,440.00 | 4.82% | 582,424 |
| May 4, 2026 | 5,290.00 | 5,290.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.76% | 343,961 |
| Apr 29, 2026 | 5,200.00 | 5,230.00 | 5,050.00 | 5,230.00 | 5,230.00 | 1.36% | 647,914 |
| Apr 28, 2026 | 5,090.00 | 5,290.00 | 5,080.00 | 5,160.00 | 5,160.00 | -0.77% | 528,900 |
| Apr 24, 2026 | 5,230.00 | 5,250.00 | 5,080.00 | 5,200.00 | 5,200.00 | -0.57% | 178,821 |
| Apr 23, 2026 | 5,250.00 | 5,280.00 | 5,100.00 | 5,230.00 | 5,230.00 | -0.57% | 396,450 |
| Apr 22, 2026 | 5,290.00 | 5,290.00 | 5,100.00 | 5,260.00 | 5,260.00 | -0.57% | 176,410 |
| Apr 21, 2026 | 5,110.00 | 5,320.00 | 5,100.00 | 5,290.00 | 5,290.00 | 1.93% | 402,125 |
| Apr 20, 2026 | 5,200.00 | 5,200.00 | 5,040.00 | 5,190.00 | 5,190.00 | -0.38% | 302,786 |
| Apr 17, 2026 | 5,140.00 | 5,230.00 | 5,040.00 | 5,210.00 | 5,210.00 | 1.36% | 516,263 |
| Apr 16, 2026 | 5,200.00 | 5,240.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.91% | 22,501 |
| Apr 15, 2026 | 5,120.00 | 5,290.00 | 5,060.00 | 5,240.00 | 5,240.00 | 2.34% | 298,860 |
| Apr 14, 2026 | 5,150.00 | 5,300.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.58% | 97,538 |
| Apr 13, 2026 | 5,110.00 | 5,150.00 | 5,060.00 | 5,150.00 | 5,150.00 | 0.59% | 85,004 |
| Apr 10, 2026 | 5,100.00 | 5,130.00 | 5,070.00 | 5,120.00 | 5,120.00 | 0.39% | 60,578 |
| Apr 9, 2026 | 5,210.00 | 5,210.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.11% | 36,953 |
| Apr 8, 2026 | 5,220.00 | 5,300.00 | 5,190.00 | 5,210.00 | 5,210.00 | -0.57% | 86,213 |
| Apr 7, 2026 | 5,040.00 | 5,380.00 | 4,920.00 | 5,240.00 | 5,240.00 | 3.76% | 182,132 |
| Apr 6, 2026 | 4,920.00 | 5,050.00 | 4,920.00 | 5,050.00 | 5,050.00 | -0.98% | 114,500 |
| Apr 3, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | -2.86% | 259,665 |
| Apr 2, 2026 | 4,810.00 | 5,250.00 | 4,800.00 | 5,250.00 | 5,250.00 | 5.63% | 254,544 |
| Apr 1, 2026 | 4,960.00 | 4,990.00 | 4,780.00 | 4,970.00 | 4,970.00 | -0.20% | 519,017 |
| Mar 31, 2026 | 4,980.00 | 4,990.00 | 4,890.00 | 4,980.00 | 4,980.00 | -0.40% | 131,489 |
| Mar 30, 2026 | 4,990.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | - | 319,111 |
| Mar 27, 2026 | 5,120.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.72% | 198,565 |
| Mar 26, 2026 | 5,120.00 | 5,190.00 | 5,030.00 | 5,140.00 | 5,140.00 | -1.15% | 88,452 |
| Mar 25, 2026 | 5,070.00 | 5,200.00 | 5,010.00 | 5,200.00 | 5,200.00 | 0.97% | 214,065 |
| Mar 24, 2026 | 5,030.00 | 5,200.00 | 4,800.00 | 5,150.00 | 5,150.00 | - | 544,762 |
| Mar 23, 2026 | 5,250.00 | 5,250.00 | 4,800.00 | 5,150.00 | 5,150.00 | - | 112,469 |
| 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 |