First Real JSC (HOSE:FIR)
Vietnam
· Delayed Price · Currency is VND 5,200.00
-90.00 (-1.70%)
At close: Mar 6, 2026
First Real JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,190.00 | 5,200.00 | 5,080.00 | 5,200.00 | 5,200.00 | -1.70% | 139,042 |
| Mar 5, 2026 | 5,240.00 | 5,290.00 | 5,020.00 | 5,290.00 | 5,290.00 | 5.59% | 1,276,151 |
| Mar 4, 2026 | 5,010.00 | 5,180.00 | 5,010.00 | 5,010.00 | 5,010.00 | -6.88% | 1,748,449 |
| Mar 3, 2026 | 5,530.00 | 5,530.00 | 5,380.00 | 5,380.00 | 5,380.00 | -6.92% | 536,632 |
| Mar 2, 2026 | 5,870.00 | 6,000.00 | 5,780.00 | 5,780.00 | 5,780.00 | -6.92% | 819,568 |
| Feb 27, 2026 | 6,280.00 | 6,390.00 | 6,180.00 | 6,210.00 | 6,210.00 | -0.96% | 37,765 |
| Feb 26, 2026 | 6,500.00 | 6,500.00 | 6,270.00 | 6,270.00 | 6,270.00 | -5.00% | 184,339 |
| Feb 25, 2026 | 6,740.00 | 6,740.00 | 6,280.00 | 6,600.00 | 6,600.00 | -2.22% | 1,297,825 |
| Feb 24, 2026 | 6,790.00 | 6,790.00 | 6,590.00 | 6,750.00 | 6,750.00 | -0.74% | 197,204 |
| Feb 23, 2026 | 6,550.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1.19% | 600,746 |
| Feb 13, 2026 | 6,860.00 | 6,900.00 | 6,540.00 | 6,720.00 | 6,720.00 | -2.04% | 414,625 |
| Feb 12, 2026 | 6,970.00 | 6,970.00 | 6,700.00 | 6,860.00 | 6,860.00 | -1.29% | 64,351 |
| Feb 11, 2026 | 6,900.00 | 7,000.00 | 6,750.00 | 6,950.00 | 6,950.00 | 2.96% | 104,810 |
| Feb 10, 2026 | 6,690.00 | 6,800.00 | 6,410.00 | 6,750.00 | 6,750.00 | -2.03% | 455,789 |
| Feb 9, 2026 | 7,010.00 | 7,010.00 | 6,640.00 | 6,890.00 | 6,890.00 | -1.99% | 34,163 |
| Feb 6, 2026 | 7,080.00 | 7,090.00 | 6,540.00 | 7,030.00 | 7,030.00 | - | 73,779 |
| Feb 5, 2026 | 7,080.00 | 7,080.00 | 7,010.00 | 7,030.00 | 7,030.00 | - | 23,390 |
| Feb 4, 2026 | 7,100.00 | 7,100.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.99% | 22,754 |
| Feb 3, 2026 | 7,140.00 | 7,140.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 34,810 |
| Feb 2, 2026 | 7,100.00 | 7,160.00 | 6,660.00 | 7,000.00 | 7,000.00 | -2.23% | 171,311 |
| Jan 30, 2026 | 7,100.00 | 7,160.00 | 7,060.00 | 7,160.00 | 7,160.00 | 0.14% | 86,855 |
| Jan 29, 2026 | 7,160.00 | 7,200.00 | 7,100.00 | 7,150.00 | 7,150.00 | - | 39,328 |
| Jan 28, 2026 | 7,050.00 | 7,160.00 | 7,000.00 | 7,150.00 | 7,150.00 | -0.14% | 154,294 |
| Jan 27, 2026 | 7,170.00 | 7,170.00 | 7,060.00 | 7,160.00 | 7,160.00 | 0.14% | 59,500 |
| Jan 26, 2026 | 7,180.00 | 7,180.00 | 7,100.00 | 7,150.00 | 7,150.00 | - | 165,820 |
| Jan 23, 2026 | 7,170.00 | 7,190.00 | 7,110.00 | 7,150.00 | 7,150.00 | -0.28% | 107,184 |
| Jan 22, 2026 | 7,160.00 | 7,260.00 | 7,110.00 | 7,170.00 | 7,170.00 | 0.14% | 247,666 |
| Jan 21, 2026 | 7,180.00 | 7,200.00 | 7,060.00 | 7,160.00 | 7,160.00 | -0.28% | 235,833 |
| Jan 20, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | - | 137,946 |
| Jan 19, 2026 | 7,170.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.28% | 326,355 |
| Jan 16, 2026 | 7,110.00 | 7,300.00 | 7,110.00 | 7,160.00 | 7,160.00 | 0.28% | 92,380 |
| Jan 15, 2026 | 7,250.00 | 7,250.00 | 7,080.00 | 7,140.00 | 7,140.00 | -0.83% | 532,050 |
| Jan 14, 2026 | 7,350.00 | 7,350.00 | 7,100.00 | 7,200.00 | 7,200.00 | -2.31% | 533,539 |
| Jan 13, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,370.00 | 7,370.00 | -2.38% | 206,174 |
| Jan 12, 2026 | 7,130.00 | 7,550.00 | 7,110.00 | 7,550.00 | 7,550.00 | 5.30% | 271,247 |
| Jan 9, 2026 | 7,200.00 | 7,200.00 | 7,090.00 | 7,170.00 | 7,170.00 | -0.28% | 185,552 |
| Jan 8, 2026 | 7,210.00 | 7,400.00 | 7,150.00 | 7,190.00 | 7,190.00 | -0.28% | 111,436 |
| Jan 7, 2026 | 7,200.00 | 7,230.00 | 7,110.00 | 7,210.00 | 7,210.00 | 0.14% | 239,979 |
| Jan 6, 2026 | 7,120.00 | 7,240.00 | 7,120.00 | 7,200.00 | 7,200.00 | -0.55% | 45,060 |
| Jan 5, 2026 | 7,190.00 | 7,400.00 | 7,110.00 | 7,240.00 | 7,240.00 | 0.70% | 221,816 |
| Dec 31, 2025 | 7,410.00 | 7,450.00 | 7,190.00 | 7,190.00 | 7,190.00 | -3.49% | 67,201 |
| Dec 30, 2025 | 7,790.00 | 7,790.00 | 7,210.00 | 7,450.00 | 7,450.00 | -3.87% | 1,167,048 |
| Dec 29, 2025 | 7,710.00 | 7,750.00 | 7,630.00 | 7,750.00 | 7,750.00 | 0.65% | 568,662 |
| Dec 26, 2025 | 7,980.00 | 7,980.00 | 7,420.00 | 7,700.00 | 7,700.00 | -3.39% | 1,030,025 |
| Dec 25, 2025 | 7,960.00 | 7,970.00 | 7,880.00 | 7,970.00 | 7,970.00 | 0.38% | 138,847 |
| Dec 24, 2025 | 8,040.00 | 8,040.00 | 7,860.00 | 7,940.00 | 7,940.00 | 1.02% | 110,301 |
| Dec 23, 2025 | 8,090.00 | 8,100.00 | 7,860.00 | 7,860.00 | 7,860.00 | -2.00% | 58,418 |
| Dec 22, 2025 | 8,040.00 | 8,130.00 | 7,900.00 | 8,020.00 | 8,020.00 | -0.25% | 116,273 |
| Dec 19, 2025 | 8,180.00 | 8,200.00 | 7,900.00 | 8,040.00 | 8,040.00 | -0.99% | 174,408 |
| Dec 18, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,120.00 | 8,120.00 | -0.12% | 213,625 |
| Dec 17, 2025 | 8,200.00 | 8,200.00 | 8,070.00 | 8,130.00 | 8,130.00 | -0.85% | 152,998 |
| Dec 16, 2025 | 8,090.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 3.80% | 512,686 |
| Dec 15, 2025 | 7,900.00 | 7,980.00 | 7,800.00 | 7,900.00 | 7,900.00 | 0.38% | 63,792 |
| Dec 12, 2025 | 8,100.00 | 8,100.00 | 7,870.00 | 7,870.00 | 7,870.00 | -2.96% | 40,500 |
| Dec 11, 2025 | 8,150.00 | 8,150.00 | 8,030.00 | 8,110.00 | 8,110.00 | 0.50% | 239,100 |
| Dec 10, 2025 | 8,000.00 | 8,070.00 | 7,850.00 | 8,070.00 | 8,070.00 | 0.88% | 257,631 |
| Dec 9, 2025 | 8,080.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | -1.23% | 173,679 |
| Dec 8, 2025 | 7,990.00 | 8,120.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.38% | 70,920 |
| Dec 5, 2025 | 8,200.00 | 8,200.00 | 7,990.00 | 7,990.00 | 7,990.00 | -1.96% | 751,901 |
| Dec 4, 2025 | 8,220.00 | 8,290.00 | 8,040.00 | 8,150.00 | 8,150.00 | -0.97% | 238,501 |
| Dec 3, 2025 | 8,010.00 | 8,300.00 | 8,010.00 | 8,230.00 | 8,230.00 | 0.98% | 145,562 |
| Dec 2, 2025 | 8,100.00 | 8,150.00 | 7,960.00 | 8,150.00 | 8,150.00 | 0.12% | 107,222 |
| Dec 1, 2025 | 8,300.00 | 8,300.00 | 7,990.00 | 8,140.00 | 8,140.00 | -1.45% | 170,587 |
| Nov 28, 2025 | 8,120.00 | 8,350.00 | 7,990.00 | 8,260.00 | 8,260.00 | 1.72% | 292,600 |
| Nov 27, 2025 | 8,350.00 | 8,380.00 | 8,000.00 | 8,120.00 | 8,120.00 | -1.81% | 290,561 |
| Nov 26, 2025 | 8,000.00 | 8,400.00 | 7,850.00 | 8,270.00 | 8,270.00 | 4.03% | 826,549 |
| Nov 25, 2025 | 7,850.00 | 8,010.00 | 7,660.00 | 7,950.00 | 7,950.00 | - | 702,086 |
| Nov 24, 2025 | 8,030.00 | 8,030.00 | 7,660.00 | 7,950.00 | 7,950.00 | 3.92% | 426,701 |
| Nov 21, 2025 | 7,150.00 | 7,650.00 | 7,140.00 | 7,650.00 | 7,650.00 | 6.99% | 822,982 |
| Nov 20, 2025 | 7,170.00 | 7,170.00 | 7,060.00 | 7,150.00 | 7,150.00 | -0.28% | 160,448 |
| Nov 19, 2025 | 7,180.00 | 7,180.00 | 7,080.00 | 7,170.00 | 7,170.00 | -0.97% | 169,794 |
| Nov 18, 2025 | 7,170.00 | 7,240.00 | 7,090.00 | 7,240.00 | 7,240.00 | 0.14% | 221,411 |
| Nov 17, 2025 | 7,180.00 | 7,230.00 | 7,050.00 | 7,230.00 | 7,230.00 | - | 438,314 |
| Nov 14, 2025 | 7,250.00 | 7,250.00 | 7,100.00 | 7,230.00 | 7,230.00 | -0.69% | 239,007 |
| Nov 13, 2025 | 7,480.00 | 7,480.00 | 7,190.00 | 7,280.00 | 7,280.00 | -0.82% | 173,427 |
| Nov 12, 2025 | 7,230.00 | 7,340.00 | 7,050.00 | 7,340.00 | 7,340.00 | 1.24% | 775,115 |
| Nov 11, 2025 | 7,250.00 | 7,300.00 | 7,060.00 | 7,250.00 | 7,250.00 | - | 273,600 |
| Nov 10, 2025 | 7,350.00 | 7,350.00 | 7,010.00 | 7,250.00 | 7,250.00 | - | 500,955 |
| Nov 7, 2025 | 7,300.00 | 7,460.00 | 7,250.00 | 7,250.00 | 7,250.00 | -3.07% | 81,853 |
| Nov 6, 2025 | 7,510.00 | 7,510.00 | 7,400.00 | 7,480.00 | 7,480.00 | -0.40% | 42,103 |
| Nov 5, 2025 | 7,620.00 | 7,620.00 | 7,400.00 | 7,510.00 | 7,510.00 | -2.47% | 200,830 |
| Nov 4, 2025 | 7,540.00 | 7,700.00 | 7,330.00 | 7,700.00 | 7,700.00 | 4.19% | 270,423 |
| Nov 3, 2025 | 7,550.00 | 7,550.00 | 7,380.00 | 7,390.00 | 7,390.00 | -2.64% | 167,265 |
| 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 |