First Real JSC (HOSE:FIR)
Vietnam
· Delayed Price · Currency is VND 7,990.00
-160.00 (-1.96%)
At close: Dec 5, 2025
First Real JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 7,610.00 | 7,900.00 | 7,500.00 | 7,850.00 | 7,850.00 | -0.38% | 72,100 |
| Oct 7, 2025 | 8,000.00 | 8,000.00 | 7,840.00 | 7,880.00 | 7,880.00 | 0.38% | 44,930 |
| Oct 6, 2025 | 7,410.00 | 7,990.00 | 7,410.00 | 7,850.00 | 7,850.00 | 1.29% | 276,057 |
| Oct 3, 2025 | 7,510.00 | 7,890.00 | 7,500.00 | 7,750.00 | 7,750.00 | -0.39% | 71,117 |
| Oct 2, 2025 | 7,800.00 | 7,920.00 | 7,780.00 | 7,780.00 | 7,780.00 | -0.26% | 53,660 |
| Oct 1, 2025 | 7,810.00 | 7,910.00 | 7,770.00 | 7,800.00 | 7,800.00 | - | 21,226 |
| Sep 30, 2025 | 7,960.00 | 7,970.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.01% | 47,956 |
| Sep 29, 2025 | 8,150.00 | 8,250.00 | 7,960.00 | 7,960.00 | 7,960.00 | -2.45% | 92,103 |
| Sep 26, 2025 | 8,150.00 | 8,280.00 | 7,990.00 | 8,160.00 | 8,160.00 | -0.37% | 177,720 |
| Sep 25, 2025 | 8,290.00 | 8,290.00 | 8,050.00 | 8,190.00 | 8,190.00 | 1.74% | 334,123 |
| Sep 24, 2025 | 7,720.00 | 8,200.00 | 7,710.00 | 8,050.00 | 8,050.00 | 4.55% | 639,680 |
| Sep 23, 2025 | 7,620.00 | 7,860.00 | 7,620.00 | 7,700.00 | 7,700.00 | -2.53% | 111,407 |
| Sep 22, 2025 | 8,050.00 | 8,060.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.35% | 523,867 |
| Sep 19, 2025 | 8,010.00 | 8,200.00 | 8,000.00 | 8,090.00 | 8,090.00 | - | 454,938 |
| Sep 18, 2025 | 8,090.00 | 8,220.00 | 7,970.00 | 8,090.00 | 8,090.00 | -1.22% | 434,219 |
| Sep 17, 2025 | 8,270.00 | 8,270.00 | 8,080.00 | 8,190.00 | 8,190.00 | -1.09% | 676,296 |
| Sep 16, 2025 | 8,400.00 | 8,450.00 | 8,170.00 | 8,280.00 | 8,280.00 | -0.84% | 383,336 |
| Sep 15, 2025 | 8,550.00 | 8,550.00 | 8,350.00 | 8,350.00 | 8,350.00 | -1.76% | 232,451 |
| Sep 12, 2025 | 8,600.00 | 8,600.00 | 8,370.00 | 8,500.00 | 8,500.00 | -0.70% | 580,320 |
| Sep 11, 2025 | 8,560.00 | 8,590.00 | 8,390.00 | 8,560.00 | 8,560.00 | -0.47% | 263,991 |
| Sep 10, 2025 | 8,700.00 | 8,700.00 | 8,480.00 | 8,600.00 | 8,600.00 | - | 264,509 |
| Sep 9, 2025 | 8,500.00 | 8,820.00 | 8,480.00 | 8,600.00 | 8,600.00 | -0.69% | 285,799 |
| Sep 8, 2025 | 8,700.00 | 8,700.00 | 8,370.00 | 8,660.00 | 8,660.00 | -1.59% | 307,275 |
| Sep 5, 2025 | 8,990.00 | 8,990.00 | 8,650.00 | 8,800.00 | 8,800.00 | -2.22% | 1,035,017 |
| Sep 4, 2025 | 8,860.00 | 9,090.00 | 8,690.00 | 9,000.00 | 9,000.00 | 1.58% | 1,714,699 |
| Sep 3, 2025 | 8,810.00 | 8,860.00 | 8,680.00 | 8,860.00 | 8,860.00 | 0.45% | 194,235 |
| Aug 29, 2025 | 8,740.00 | 8,900.00 | 8,580.00 | 8,820.00 | 8,820.00 | 1.85% | 800,168 |
| Aug 28, 2025 | 8,680.00 | 8,680.00 | 8,460.00 | 8,660.00 | 8,660.00 | -0.23% | 171,759 |
| Aug 27, 2025 | 8,600.00 | 8,680.00 | 8,440.00 | 8,680.00 | 8,680.00 | 1.40% | 237,041 |
| Aug 26, 2025 | 8,500.00 | 8,900.00 | 8,380.00 | 8,560.00 | 8,560.00 | 1.78% | 1,081,796 |
| Aug 25, 2025 | 9,040.00 | 9,040.00 | 7,890.00 | 8,410.00 | 8,410.00 | -0.83% | 667,061 |
| Aug 22, 2025 | 8,800.00 | 8,800.00 | 8,190.00 | 8,480.00 | 8,480.00 | -3.64% | 2,072,052 |
| Aug 21, 2025 | 8,950.00 | 9,070.00 | 8,750.00 | 8,800.00 | 8,800.00 | -2.11% | 493,590 |
| Aug 20, 2025 | 9,080.00 | 9,080.00 | 8,800.00 | 8,990.00 | 8,990.00 | - | 340,683 |
| Aug 19, 2025 | 9,080.00 | 9,090.00 | 8,960.00 | 8,990.00 | 8,990.00 | -0.33% | 283,122 |
| Aug 18, 2025 | 8,900.00 | 9,090.00 | 8,900.00 | 9,020.00 | 9,020.00 | 1.35% | 252,623 |
| Aug 15, 2025 | 9,090.00 | 9,090.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.09% | 537,837 |
| Aug 14, 2025 | 9,210.00 | 9,210.00 | 8,980.00 | 9,090.00 | 9,090.00 | -0.44% | 643,182 |
| Aug 13, 2025 | 9,110.00 | 9,230.00 | 8,910.00 | 9,130.00 | 9,130.00 | 0.77% | 1,248,374 |
| Aug 12, 2025 | 9,300.00 | 9,300.00 | 8,990.00 | 9,060.00 | 9,060.00 | -2.58% | 1,004,925 |
| Aug 11, 2025 | 9,500.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | -0.43% | 703,343 |
| Aug 8, 2025 | 9,700.00 | 9,700.00 | 9,000.00 | 9,340.00 | 9,340.00 | -1.68% | 1,822,363 |
| Aug 7, 2025 | 9,180.00 | 9,700.00 | 9,100.00 | 9,500.00 | 9,500.00 | 4.51% | 1,630,581 |
| Aug 6, 2025 | 9,060.00 | 9,180.00 | 9,000.00 | 9,090.00 | 9,090.00 | - | 262,727 |
| Aug 5, 2025 | 9,180.00 | 9,180.00 | 8,900.00 | 9,090.00 | 9,090.00 | -0.55% | 848,949 |
| Aug 4, 2025 | 8,990.00 | 9,200.00 | 8,990.00 | 9,140.00 | 9,140.00 | 0.55% | 509,180 |
| Aug 1, 2025 | 9,100.00 | 9,190.00 | 8,960.00 | 9,090.00 | 9,090.00 | -1.20% | 500,528 |
| Jul 31, 2025 | 9,350.00 | 9,350.00 | 8,990.00 | 9,200.00 | 9,200.00 | -1.08% | 570,959 |
| Jul 30, 2025 | 9,290.00 | 9,390.00 | 9,000.00 | 9,300.00 | 9,300.00 | -0.96% | 651,008 |
| Jul 29, 2025 | 9,700.00 | 9,700.00 | 8,950.00 | 9,390.00 | 9,390.00 | 2.78% | 1,120,508 |
| Jul 28, 2025 | 8,454.55 | 9,136.36 | 8,454.55 | 9,136.36 | 9,136.36 | 6.91% | 3,045,325 |
| Jul 25, 2025 | 8,636.36 | 8,636.36 | 8,490.91 | 8,545.46 | 8,545.45 | -0.84% | 400,319 |
| Jul 24, 2025 | 8,500.00 | 8,690.91 | 8,445.46 | 8,618.18 | 8,618.18 | 0.11% | 382,973 |
| Jul 23, 2025 | 8,545.46 | 8,700.00 | 8,418.18 | 8,609.09 | 8,609.09 | -0.84% | 788,156 |
| Jul 22, 2025 | 8,745.46 | 8,745.46 | 8,527.27 | 8,681.82 | 8,681.82 | -1.44% | 613,050 |
| Jul 21, 2025 | 8,963.64 | 8,981.82 | 8,545.46 | 8,809.09 | 8,809.09 | -1.62% | 766,029 |
| Jul 18, 2025 | 9,000.00 | 9,090.91 | 8,545.46 | 8,954.55 | 8,954.55 | 1.86% | 1,539,380 |
| Jul 17, 2025 | 8,772.73 | 8,854.55 | 8,454.55 | 8,790.91 | 8,790.91 | -0.31% | 1,076,151 |