First Real JSC (HOSE:FIR)
Vietnam · Delayed Price · Currency is VND 2,810.00
-40.00 (-1.40%)
At close: Sep 23, 2026
First Real JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,850.00 | 2,860.00 | 2,810.00 | 2,810.00 | 2,810.00 | -1.40% | 33,802 |
| Sep 22, 2026 | 2,840.00 | 2,860.00 | 2,780.00 | 2,850.00 | 2,850.00 | - | 85,714 |
| Sep 21, 2026 | 2,890.00 | 2,900.00 | 2,850.00 | 2,850.00 | 2,850.00 | -1.38% | 30,863 |
| Sep 18, 2026 | 2,840.00 | 2,890.00 | 2,700.00 | 2,890.00 | 2,890.00 | 1.76% | 94,169 |
| Sep 17, 2026 | 2,850.00 | 2,900.00 | 2,800.00 | 2,840.00 | 2,840.00 | -0.35% | 27,895 |
| Sep 16, 2026 | 2,850.00 | 3,030.00 | 2,750.00 | 2,850.00 | 2,850.00 | 0.35% | 186,036 |
| Sep 15, 2026 | 2,720.00 | 2,950.00 | 2,700.00 | 2,840.00 | 2,840.00 | -0.35% | 1,377,399 |
| Sep 14, 2026 | 2,860.00 | 3,000.00 | 2,830.00 | 2,850.00 | 2,850.00 | -6.25% | 1,658,650 |
| Sep 11, 2026 | 3,240.00 | 3,240.00 | 3,040.00 | 3,040.00 | 3,040.00 | -6.75% | 437,062 |
| Sep 10, 2026 | 3,380.00 | 3,460.00 | 3,260.00 | 3,260.00 | 3,260.00 | -6.86% | 333,775 |
| Sep 9, 2026 | 3,590.00 | 3,600.00 | 3,480.00 | 3,500.00 | 3,500.00 | -3.05% | 159,306 |
| Sep 8, 2026 | 3,680.00 | 3,690.00 | 3,550.00 | 3,610.00 | 3,610.00 | -1.90% | 111,051 |
| Sep 7, 2026 | 3,770.00 | 3,770.00 | 3,680.00 | 3,680.00 | 3,680.00 | -2.90% | 62,723 |
| Sep 4, 2026 | 3,830.00 | 3,830.00 | 3,690.00 | 3,790.00 | 3,790.00 | -1.04% | 189,968 |
| Sep 3, 2026 | 3,970.00 | 3,980.00 | 3,820.00 | 3,830.00 | 3,830.00 | -3.28% | 88,073 |
| Aug 28, 2026 | 4,090.00 | 4,110.00 | 3,960.00 | 3,960.00 | 3,960.00 | -3.18% | 144,016 |
| Aug 27, 2026 | 4,150.00 | 4,170.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.97% | 3,282,350 |
| Aug 26, 2026 | 4,140.00 | 4,210.00 | 4,080.00 | 4,130.00 | 4,130.00 | -2.36% | 522,840 |
| Aug 25, 2026 | 4,200.00 | 4,240.00 | 4,120.00 | 4,230.00 | 4,230.00 | -0.47% | 306,944 |
| Aug 24, 2026 | 4,220.00 | 4,270.00 | 4,100.00 | 4,250.00 | 4,250.00 | - | 643,783 |
| Aug 21, 2026 | 4,240.00 | 4,280.00 | 4,120.00 | 4,250.00 | 4,250.00 | - | 112,440 |
| Aug 20, 2026 | 4,110.00 | 4,250.00 | 4,100.00 | 4,250.00 | 4,250.00 | - | 145,924 |
| Aug 19, 2026 | 4,110.00 | 4,290.00 | 4,100.00 | 4,250.00 | 4,250.00 | - | 218,174 |
| Aug 18, 2026 | 4,260.00 | 4,270.00 | 4,100.00 | 4,250.00 | 4,250.00 | - | 231,910 |
| Aug 17, 2026 | 4,260.00 | 4,260.00 | 3,970.00 | 4,250.00 | 4,250.00 | -0.23% | 307,716 |
| Aug 14, 2026 | 4,330.00 | 4,390.00 | 4,240.00 | 4,260.00 | 4,260.00 | -1.62% | 2,444,736 |
| Aug 13, 2026 | 4,460.00 | 4,580.00 | 4,250.00 | 4,330.00 | 4,330.00 | -4.84% | 788,864 |
| Aug 12, 2026 | 4,300.00 | 4,550.00 | 4,050.00 | 4,550.00 | 4,550.00 | 5.57% | 400,979 |
| Aug 11, 2026 | 4,420.00 | 4,420.00 | 4,310.00 | 4,310.00 | 4,310.00 | -2.93% | 102,048 |
| Aug 10, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,440.00 | 4,440.00 | -1.77% | 696,789 |
| Aug 7, 2026 | 4,540.00 | 4,540.00 | 4,240.00 | 4,520.00 | 4,520.00 | -0.66% | 1,530,681 |
| Aug 6, 2026 | 4,400.00 | 4,550.00 | 4,300.00 | 4,550.00 | 4,550.00 | 3.41% | 120,301 |
| Aug 5, 2026 | 4,500.00 | 4,530.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 107,103 |
| Aug 4, 2026 | 4,280.00 | 4,600.00 | 4,280.00 | 4,600.00 | 4,600.00 | - | 126,615 |
| Aug 3, 2026 | 4,560.00 | 4,730.00 | 4,560.00 | 4,600.00 | 4,600.00 | -0.22% | 149,107 |
| Jul 31, 2026 | 4,670.00 | 4,670.00 | 4,530.00 | 4,610.00 | 4,610.00 | 0.44% | 33,406 |
| Jul 30, 2026 | 4,510.00 | 4,750.00 | 4,500.00 | 4,590.00 | 4,590.00 | - | 134,233 |
| Jul 29, 2026 | 4,490.00 | 4,610.00 | 4,420.00 | 4,590.00 | 4,590.00 | -0.86% | 148,404 |
| Jul 28, 2026 | 4,560.00 | 4,750.00 | 4,560.00 | 4,630.00 | 4,630.00 | -2.32% | 579,356 |
| Jul 27, 2026 | 4,860.00 | 4,860.00 | 4,690.00 | 4,740.00 | 4,740.00 | -2.47% | 178,116 |
| Jul 24, 2026 | 4,870.00 | 4,870.00 | 4,700.00 | 4,860.00 | 4,860.00 | -0.21% | 166,301 |
| Jul 23, 2026 | 4,840.00 | 4,890.00 | 4,680.00 | 4,870.00 | 4,870.00 | 0.83% | 280,700 |
| Jul 22, 2026 | 4,690.00 | 4,940.00 | 4,610.00 | 4,830.00 | 4,830.00 | 1.05% | 346,650 |
| Jul 21, 2026 | 4,740.00 | 4,830.00 | 4,540.00 | 4,780.00 | 4,780.00 | -2.05% | 111,916 |
| Jul 20, 2026 | 4,800.00 | 4,880.00 | 4,800.00 | 4,880.00 | 4,880.00 | -0.81% | 16,400 |
| Jul 17, 2026 | 4,880.00 | 4,960.00 | 4,880.00 | 4,920.00 | 4,920.00 | -1.20% | 12,412 |
| Jul 16, 2026 | 4,920.00 | 5,000.00 | 4,850.00 | 4,980.00 | 4,980.00 | -0.40% | 93,551 |
| Jul 15, 2026 | 4,810.00 | 5,000.00 | 4,710.00 | 5,000.00 | 5,000.00 | 3.95% | 138,903 |
| Jul 14, 2026 | 4,870.00 | 4,950.00 | 4,810.00 | 4,810.00 | 4,810.00 | -2.83% | 65,919 |
| Jul 13, 2026 | 5,000.00 | 5,030.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.59% | 25,932 |