First Real JSC (HOSE:FIR)
Vietnam
· Delayed Price · Currency is VND 5,160.00
-40.00 (-0.77%)
At close: Apr 28, 2026
First Real JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,090.00 | 5,290.00 | 5,080.00 | 5,160.00 | 5,160.00 | -0.77% | 528,900 |
| Apr 24, 2026 | 5,230.00 | 5,250.00 | 5,080.00 | 5,200.00 | 5,200.00 | -0.57% | 178,821 |
| Apr 23, 2026 | 5,250.00 | 5,280.00 | 5,100.00 | 5,230.00 | 5,230.00 | -0.57% | 396,450 |
| Apr 22, 2026 | 5,290.00 | 5,290.00 | 5,100.00 | 5,260.00 | 5,260.00 | -0.57% | 176,410 |
| Apr 21, 2026 | 5,110.00 | 5,320.00 | 5,100.00 | 5,290.00 | 5,290.00 | 1.93% | 402,125 |
| Apr 20, 2026 | 5,200.00 | 5,200.00 | 5,040.00 | 5,190.00 | 5,190.00 | -0.38% | 302,786 |
| Apr 17, 2026 | 5,140.00 | 5,230.00 | 5,040.00 | 5,210.00 | 5,210.00 | 1.36% | 516,263 |
| Apr 16, 2026 | 5,200.00 | 5,240.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.91% | 22,501 |
| Apr 15, 2026 | 5,120.00 | 5,290.00 | 5,060.00 | 5,240.00 | 5,240.00 | 2.34% | 298,860 |
| Apr 14, 2026 | 5,150.00 | 5,300.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.58% | 97,538 |
| Apr 13, 2026 | 5,110.00 | 5,150.00 | 5,060.00 | 5,150.00 | 5,150.00 | 0.59% | 85,004 |
| Apr 10, 2026 | 5,100.00 | 5,130.00 | 5,070.00 | 5,120.00 | 5,120.00 | 0.39% | 60,578 |
| Apr 9, 2026 | 5,210.00 | 5,210.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.11% | 36,953 |
| Apr 8, 2026 | 5,220.00 | 5,300.00 | 5,190.00 | 5,210.00 | 5,210.00 | -0.57% | 86,213 |
| Apr 7, 2026 | 5,040.00 | 5,380.00 | 4,920.00 | 5,240.00 | 5,240.00 | 3.76% | 182,132 |
| Apr 6, 2026 | 4,920.00 | 5,050.00 | 4,920.00 | 5,050.00 | 5,050.00 | -0.98% | 114,500 |
| Apr 3, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | -2.86% | 259,665 |
| Apr 2, 2026 | 4,810.00 | 5,250.00 | 4,800.00 | 5,250.00 | 5,250.00 | 5.63% | 254,544 |
| Apr 1, 2026 | 4,960.00 | 4,990.00 | 4,780.00 | 4,970.00 | 4,970.00 | -0.20% | 519,017 |
| Mar 31, 2026 | 4,980.00 | 4,990.00 | 4,890.00 | 4,980.00 | 4,980.00 | -0.40% | 131,489 |
| Mar 30, 2026 | 4,990.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | - | 319,111 |
| Mar 27, 2026 | 5,120.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.72% | 198,565 |
| Mar 26, 2026 | 5,120.00 | 5,190.00 | 5,030.00 | 5,140.00 | 5,140.00 | -1.15% | 88,452 |
| Mar 25, 2026 | 5,070.00 | 5,200.00 | 5,010.00 | 5,200.00 | 5,200.00 | 0.97% | 214,065 |
| Mar 24, 2026 | 5,030.00 | 5,200.00 | 4,800.00 | 5,150.00 | 5,150.00 | - | 544,762 |
| Mar 23, 2026 | 5,250.00 | 5,250.00 | 4,800.00 | 5,150.00 | 5,150.00 | - | 112,469 |
| Mar 20, 2026 | 5,390.00 | 5,400.00 | 5,150.00 | 5,150.00 | 5,150.00 | -4.81% | 122,273 |
| Mar 19, 2026 | 5,270.00 | 5,410.00 | 5,260.00 | 5,410.00 | 5,410.00 | -0.37% | 108,010 |
| Mar 18, 2026 | 5,320.00 | 5,440.00 | 5,300.00 | 5,430.00 | 5,430.00 | -0.91% | 97,606 |
| Mar 17, 2026 | 5,310.00 | 5,530.00 | 5,310.00 | 5,480.00 | 5,480.00 | -0.18% | 169,559 |
| Mar 16, 2026 | 5,520.00 | 5,600.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.96% | 59,429 |
| Mar 13, 2026 | 5,370.00 | 5,640.00 | 5,370.00 | 5,600.00 | 5,600.00 | -1.75% | 166,859 |
| Mar 12, 2026 | 5,430.00 | 5,700.00 | 5,100.00 | 5,700.00 | 5,700.00 | 4.97% | 230,650 |
| Mar 11, 2026 | 5,090.00 | 5,430.00 | 4,870.00 | 5,430.00 | 5,430.00 | 6.89% | 226,475 |
| Mar 10, 2026 | 5,010.00 | 5,100.00 | 4,510.00 | 5,080.00 | 5,080.00 | 4.96% | 559,354 |
| Mar 9, 2026 | 5,120.00 | 5,120.00 | 4,840.00 | 4,840.00 | 4,840.00 | -6.92% | 463,348 |
| 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 |