First Real JSC (HOSE:FIR)
Vietnam · Delayed Price · Currency is VND 4,250.00
0.00 (0.00%)
At close: Aug 21, 2026
First Real JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |