First Real JSC (HOSE:FIR)
Vietnam · Delayed Price · Currency is VND 4,860.00
-10.00 (-0.21%)
At close: Jul 24, 2026
First Real JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5,060.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.79% | 242,830 |
| Jul 9, 2026 | 5,030.00 | 5,070.00 | 5,010.00 | 5,070.00 | 5,070.00 | -1.17% | 132,235 |
| Jul 8, 2026 | 5,130.00 | 5,190.00 | 5,020.00 | 5,130.00 | 5,130.00 | -0.58% | 228,711 |
| Jul 7, 2026 | 5,080.00 | 5,160.00 | 5,000.00 | 5,160.00 | 5,160.00 | 1.57% | 180,100 |
| Jul 6, 2026 | 5,110.00 | 5,110.00 | 5,000.00 | 5,080.00 | 5,080.00 | -0.20% | 617,004 |
| Jul 3, 2026 | 5,130.00 | 5,160.00 | 5,060.00 | 5,090.00 | 5,090.00 | -1.74% | 65,940 |
| Jul 2, 2026 | 5,230.00 | 5,230.00 | 5,090.00 | 5,180.00 | 5,180.00 | -0.96% | 127,000 |
| Jul 1, 2026 | 5,180.00 | 5,250.00 | 5,130.00 | 5,230.00 | 5,230.00 | 0.58% | 34,440 |
| Jun 30, 2026 | 5,150.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,200.00 | 0.97% | 1,217,351 |
| Jun 29, 2026 | 5,020.00 | 5,150.00 | 4,980.00 | 5,150.00 | 5,150.00 | 2.39% | 141,953 |
| Jun 26, 2026 | 5,000.00 | 5,030.00 | 4,970.00 | 5,030.00 | 5,030.00 | 0.20% | 18,401 |
| Jun 25, 2026 | 5,040.00 | 5,040.00 | 4,990.00 | 5,020.00 | 5,020.00 | -0.40% | 60,000 |
| Jun 24, 2026 | 5,000.00 | 5,040.00 | 4,990.00 | 5,040.00 | 5,040.00 | 0.20% | 25,438 |
| Jun 23, 2026 | 5,030.00 | 5,030.00 | 4,990.00 | 5,030.00 | 5,030.00 | - | 44,225 |
| Jun 22, 2026 | 5,000.00 | 5,110.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.76% | 42,801 |
| Jun 19, 2026 | 5,100.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | - | 253,500 |
| Jun 18, 2026 | 5,120.00 | 5,150.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.39% | 24,501 |
| Jun 17, 2026 | 5,050.00 | 5,140.00 | 5,010.00 | 5,140.00 | 5,140.00 | 1.38% | 123,900 |
| Jun 16, 2026 | 5,000.00 | 5,130.00 | 4,950.00 | 5,070.00 | 5,070.00 | 1.40% | 1,030,871 |
| Jun 15, 2026 | 5,040.00 | 5,070.00 | 4,980.00 | 5,000.00 | 5,000.00 | -1.57% | 121,773 |
| Jun 12, 2026 | 5,090.00 | 5,110.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.59% | 67,868 |
| Jun 11, 2026 | 5,140.00 | 5,140.00 | 5,060.00 | 5,110.00 | 5,110.00 | - | 15,709 |
| Jun 10, 2026 | 5,100.00 | 5,160.00 | 5,060.00 | 5,110.00 | 5,110.00 | 0.39% | 52,900 |
| Jun 9, 2026 | 5,190.00 | 5,240.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.93% | 283,389 |
| Jun 8, 2026 | 5,210.00 | 5,210.00 | 5,110.00 | 5,190.00 | 5,190.00 | -1.52% | 41,900 |
| Jun 5, 2026 | 5,240.00 | 5,270.00 | 5,200.00 | 5,270.00 | 5,270.00 | - | 19,804 |
| Jun 4, 2026 | 5,210.00 | 5,320.00 | 5,130.00 | 5,270.00 | 5,270.00 | 0.96% | 87,766 |
| Jun 3, 2026 | 5,290.00 | 5,350.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.51% | 2,218,502 |
| Jun 2, 2026 | 5,260.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.12% | 1,405,840 |
| Jun 1, 2026 | 5,500.00 | 5,590.00 | 5,200.00 | 5,360.00 | 5,360.00 | 0.75% | 731,551 |
| May 29, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,320.00 | 5,320.00 | -0.56% | 516,400 |
| May 28, 2026 | 5,300.00 | 5,440.00 | 5,270.00 | 5,350.00 | 5,350.00 | -1.65% | 521,515 |
| May 27, 2026 | 5,290.00 | 5,490.00 | 5,130.00 | 5,440.00 | 5,440.00 | 1.87% | 894,170 |
| May 26, 2026 | 5,040.00 | 5,380.00 | 5,040.00 | 5,340.00 | 5,340.00 | 3.89% | 652,097 |
| May 25, 2026 | 5,030.00 | 5,140.00 | 4,900.00 | 5,140.00 | 5,140.00 | 2.19% | 135,000 |
| 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 |