FIRST REAL

FIR
🏛️ vietnam →
7,960.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19,700.00 19,750.00 19,250.00 19,500.00 0.5M
2023-12-28 19,800.00 19,850.00 19,500.00 19,800.00 0.6M
2023-12-27 19,900.00 20,000.00 19,600.00 20,000.00 0.9M
2023-12-26 20,050.00 20,050.00 19,600.00 20,000.00 0.5M
2023-12-25 20,050.00 20,050.00 19,650.00 20,000.00 0.5M
2023-12-22 20,150.00 20,200.00 19,750.00 19,950.00 0.7M
2023-12-21 20,100.00 20,100.00 19,800.00 20,000.00 0.4M
2023-12-20 20,150.00 20,250.00 19,950.00 20,100.00 0.4M
2023-12-19 20,100.00 20,100.00 19,700.00 20,100.00 0.4M
2023-12-18 20,600.00 20,600.00 19,850.00 20,150.00 0.8M
2023-12-15 20,400.00 20,400.00 19,900.00 20,400.00 0.7M
2023-12-14 20,500.00 20,800.00 19,950.00 20,300.00 0.8M
2023-12-13 21,000.00 21,000.00 20,450.00 20,800.00 0.5M
2023-12-12 20,500.00 21,200.00 20,400.00 20,900.00 0.6M
2023-12-11 21,100.00 21,250.00 20,400.00 21,050.00 0.8M
2023-12-08 21,200.00 21,450.00 20,850.00 21,000.00 1.3M
2023-12-07 21,600.00 21,800.00 20,650.00 21,000.00 1.1M
2023-12-06 20,300.00 21,200.00 19,800.00 21,200.00 2.6M
2023-12-05 20,150.00 20,350.00 19,800.00 20,200.00 1.1M
2023-12-04 20,150.00 20,400.00 19,900.00 20,150.00 0.7M
2023-12-01 20,350.00 20,350.00 19,850.00 20,200.00 0.3M
2023-11-30 20,600.00 20,750.00 19,950.00 20,350.00 1.0M
2023-11-29 20,650.00 20,850.00 19,850.00 20,600.00 1.1M
2023-11-28 21,300.00 21,300.00 20,000.00 20,750.00 1.2M
2023-11-27 21,300.00 21,300.00 20,400.00 21,300.00 0.6M
2023-11-24 21,250.00 21,250.00 20,000.00 21,250.00 1.2M
2023-11-23 21,300.00 21,700.00 20,900.00 21,200.00 0.7M
2023-11-22 20,450.00 21,300.00 19,950.00 21,300.00 1.0M
2023-11-21 20,700.00 20,700.00 19,950.00 20,400.00 0.5M
2023-11-20 19,950.00 20,500.00 19,800.00 20,350.00 0.7M
2023-11-17 20,950.00 20,950.00 19,950.00 20,500.00 0.8M
2023-11-16 21,000.00 21,100.00 19,950.00 20,700.00 0.9M
2023-11-15 20,500.00 21,200.00 19,900.00 20,900.00 0.6M
2023-11-14 21,250.00 21,250.00 19,950.00 20,600.00 0.5M
2023-11-13 20,700.00 21,300.00 19,950.00 20,800.00 0.4M
2023-11-10 21,300.00 21,300.00 20,200.00 20,900.00 0.8M
2023-11-09 23,100.00 23,100.00 21,700.00 21,700.00 1.2M
2023-11-08 22,600.00 23,300.00 21,400.00 23,300.00 1.2M
2023-11-07 23,200.00 23,300.00 21,800.00 23,000.00 1.0M
2023-11-06 24,000.00 24,300.00 21,900.00 23,400.00 1.1M
2023-11-03 22,850.00 23,500.00 21,900.00 23,500.00 0.6M
2023-11-02 21,400.00 22,850.00 20,900.00 22,850.00 0.7M
2023-11-01 20,800.00 21,600.00 19,950.00 21,400.00 0.6M
2023-10-31 20,100.00 21,200.00 20,100.00 21,200.00 0.4M
2023-10-30 21,500.00 21,900.00 20,400.00 21,600.00 0.6M
2023-10-27 21,150.00 22,000.00 20,950.00 21,900.00 0.5M
2023-10-26 21,600.00 21,600.00 20,100.00 20,950.00 0.5M
2023-10-25 22,300.00 22,300.00 20,950.00 21,600.00 0.6M
2023-10-24 22,200.00 22,400.00 21,000.00 21,800.00 0.6M
2023-10-23 22,800.00 22,800.00 21,500.00 21,900.00 0.3M
2023-10-20 21,000.00 22,000.00 20,800.00 22,000.00 0.7M
2023-10-19 20,400.00 21,900.00 20,400.00 20,950.00 0.5M
2023-10-18 22,600.00 23,100.00 21,300.00 21,900.00 0.9M
2023-10-17 23,400.00 23,500.00 21,600.00 22,900.00 1.2M
2023-10-16 24,300.00 24,400.00 22,350.00 23,200.00 0.8M
2023-10-13 23,600.00 24,000.00 23,300.00 24,000.00 0.2M
2023-10-12 24,000.00 24,200.00 22,750.00 23,600.00 0.4M
2023-10-11 24,300.00 24,400.00 23,700.00 24,000.00 0.3M
2023-10-10 24,800.00 25,100.00 23,100.00 24,500.00 0.6M
2023-10-09 24,500.00 25,000.00 24,500.00 24,800.00 0.5M
2023-10-06 23,800.00 24,500.00 23,800.00 24,500.00 0.5M
2023-10-05 23,400.00 24,200.00 23,400.00 24,200.00 0.6M
2023-10-04 22,200.00 23,400.00 21,800.00 23,400.00 0.6M
2023-10-03 22,700.00 22,900.00 21,150.00 22,300.00 0.8M
2023-10-02 23,200.00 23,600.00 21,800.00 22,700.00 0.6M
2023-09-29 22,150.00 23,100.00 21,900.00 23,000.00 0.7M
2023-09-28 21,700.00 22,200.00 21,200.00 21,900.00 0.9M
2023-09-27 20,850.00 22,000.00 20,700.00 21,600.00 0.6M
2023-09-26 20,350.00 21,000.00 19,950.00 20,750.00 0.5M
2023-09-25 21,800.00 22,300.00 20,500.00 21,400.00 0.6M
2023-09-22 23,000.00 23,000.00 21,450.00 22,000.00 0.7M
2023-09-21 23,200.00 23,200.00 22,700.00 23,050.00 0.4M
2023-09-20 23,300.00 23,400.00 22,900.00 23,000.00 0.2M
2023-09-19 23,000.00 23,150.00 22,700.00 23,000.00 0.4M
2023-09-18 24,000.00 24,000.00 22,350.00 22,800.00 0.6M
2023-09-15 24,650.00 24,700.00 23,000.00 24,000.00 0.5M
2023-09-14 24,800.00 25,000.00 23,950.00 24,700.00 0.5M
2023-09-13 25,900.00 26,000.00 24,000.00 25,000.00 1.0M
2023-09-12 25,200.00 25,900.00 24,700.00 25,800.00 0.5M
2023-09-11 26,300.00 26,300.00 24,000.00 25,500.00 0.8M
2023-09-08 26,100.00 26,350.00 24,950.00 25,800.00 0.6M
2023-09-07 26,400.00 26,400.00 25,700.00 25,900.00 0.4M
2023-09-06 27,500.00 27,500.00 25,300.00 26,200.00 0.9M
2023-09-05 26,600.00 27,200.00 25,100.00 27,200.00 0.7M
2023-08-31 28,000.00 28,600.00 25,700.00 26,950.00 0.6M
2023-08-30 27,100.00 27,900.00 26,500.00 27,600.00 0.3M
2023-08-29 27,600.00 28,000.00 25,600.00 27,100.00 0.4M
2023-08-28 27,700.00 28,000.00 27,100.00 27,500.00 0.2M
2023-08-25 27,000.00 27,100.00 26,500.00 26,500.00 0.1M
2023-08-24 26,300.00 26,800.00 26,300.00 26,600.00 0.2M
2023-08-23 26,000.00 26,500.00 23,850.00 26,300.00 0.3M
2023-08-22 25,700.00 25,900.00 24,900.00 25,600.00 0.3M
2023-08-21 24,100.00 25,300.00 24,100.00 25,100.00 0.2M
2023-08-18 27,100.00 27,100.00 25,550.00 25,900.00 0.2M
2023-08-17 27,150.00 27,550.00 27,050.00 27,450.00 0.2M
2023-08-16 27,800.00 27,900.00 27,300.00 27,400.00 0.2M
2023-08-15 28,400.00 28,400.00 27,600.00 27,800.00 0.3M
2023-08-14 28,000.00 28,900.00 27,850.00 28,550.00 0.4M
2023-08-11 27,000.00 27,900.00 26,600.00 27,800.00 0.5M
2023-08-10 27,000.00 27,500.00 26,550.00 26,800.00 0.3M
2023-08-09 27,200.00 27,700.00 26,850.00 27,000.00 0.4M
2023-08-08 27,300.00 27,500.00 26,900.00 27,000.00 0.3M
2023-08-07 27,300.00 27,500.00 27,000.00 27,100.00 0.2M
2023-08-04 27,600.00 27,750.00 27,100.00 27,100.00 0.2M
2023-08-03 27,600.00 27,800.00 27,000.00 27,400.00 0.3M
2023-08-02 27,400.00 27,900.00 26,900.00 27,800.00 0.4M
2023-08-01 27,200.00 28,300.00 26,700.00 27,300.00 0.4M
2023-07-31 28,200.00 28,400.00 26,700.00 27,800.00 0.5M
2023-07-28 29,400.00 29,500.00 28,100.00 28,700.00 0.5M
2023-07-27 31,000.00 31,300.00 29,400.00 30,200.00 0.4M
2023-07-26 31,200.00 31,300.00 29,800.00 31,200.00 0.4M
2023-07-25 30,200.00 31,100.00 30,200.00 31,000.00 0.3M
2023-07-24 30,600.00 31,100.00 30,400.00 30,800.00 0.3M
2023-07-21 31,400.00 31,500.00 31,200.00 31,300.00 0.3M
2023-07-20 30,800.00 31,200.00 30,500.00 31,200.00 0.3M
2023-07-19 31,000.00 31,300.00 30,700.00 31,000.00 0.4M
2023-07-18 31,300.00 31,500.00 30,700.00 30,800.00 0.4M
2023-07-17 30,900.00 31,200.00 30,800.00 31,100.00 0.3M
2023-07-14 31,600.00 32,300.00 31,600.00 31,700.00 0.4M
2023-07-13 31,200.00 31,600.00 31,000.00 31,500.00 0.3M
2023-07-12 30,500.00 31,300.00 30,500.00 31,000.00 0.4M
2023-07-11 30,600.00 30,900.00 30,400.00 30,400.00 0.2M
2023-07-10 30,300.00 30,900.00 30,300.00 30,600.00 0.3M
2023-07-07 30,300.00 31,100.00 30,300.00 31,000.00 0.3M
2023-07-06 31,000.00 31,800.00 31,000.00 31,400.00 0.3M
2023-07-05 31,800.00 32,300.00 31,800.00 32,200.00 0.3M
2023-07-04 31,500.00 32,200.00 31,500.00 31,900.00 0.3M
2023-07-03 31,200.00 32,000.00 31,100.00 31,700.00 0.5M
2023-06-30 30,300.00 31,400.00 30,100.00 31,100.00 0.3M
2023-06-29 30,400.00 30,800.00 30,000.00 30,700.00 0.4M
2023-06-28 31,000.00 31,400.00 30,300.00 30,400.00 0.4M
2023-06-27 31,600.00 31,800.00 30,500.00 31,000.00 0.4M
2023-06-26 31,750.00 32,083.30 30,833.30 31,250.00 0.5M
2023-06-23 32,333.30 32,500.00 31,625.00 31,833.30 0.4M
2023-06-22 32,166.70 32,750.00 32,166.70 32,500.00 0.4M
2023-06-21 32,000.00 32,500.00 31,916.70 32,333.30 0.4M
2023-06-20 31,916.70 32,333.30 31,916.70 32,166.70 0.4M
2023-06-19 32,583.30 32,833.30 31,833.30 31,916.70 0.4M
2023-06-16 32,583.30 33,250.00 32,500.00 32,833.30 0.3M
2023-06-15 33,000.00 33,333.30 32,500.00 32,500.00 0.4M
2023-06-14 32,833.30 33,333.30 32,583.30 33,000.00 0.4M
2023-06-13 32,250.00 32,833.30 32,083.30 32,666.70 0.5M
2023-06-12 33,166.70 33,250.00 32,166.70 32,416.70 0.4M
2023-06-09 32,916.70 33,250.00 32,750.00 33,166.70 0.3M
2023-06-08 33,583.30 33,750.00 33,083.30 33,166.70 0.4M
2023-06-07 33,833.30 33,833.30 33,333.30 33,416.70 0.3M
2023-06-06 34,666.70 34,833.30 34,000.00 34,000.00 0.3M
2023-06-05 34,500.00 34,750.00 34,500.00 34,666.70 0.3M
2023-06-02 34,000.00 34,416.70 34,000.00 34,333.30 0.2M
2023-06-01 33,916.70 34,333.30 33,916.70 34,166.70 0.3M
2023-05-31 34,000.00 34,250.00 33,833.30 33,916.70 0.2M
2023-05-30 33,833.30 34,166.70 33,750.00 34,000.00 0.2M
2023-05-29 33,500.00 33,750.00 33,416.70 33,750.00 0.2M
2023-05-26 33,833.30 34,000.00 33,666.70 33,750.00 0.2M
2023-05-25 34,166.70 34,416.70 33,666.70 33,666.70 0.2M
2023-05-24 34,166.70 34,333.30 34,083.30 34,250.00 0.2M
2023-05-23 34,000.00 34,166.70 33,916.70 34,083.30 0.2M
2023-05-22 34,500.00 34,833.30 34,166.70 34,166.70 0.3M
2023-05-19 33,833.30 34,500.00 33,833.30 34,500.00 0.4M
2023-05-18 33,333.30 33,750.00 33,250.00 33,750.00 0.3M
2023-05-17 33,833.30 33,833.30 33,083.30 33,083.30 0.3M
2023-05-16 33,666.70 34,000.00 33,500.00 33,833.30 0.3M
2023-05-15 34,833.30 35,083.30 34,166.70 34,166.70 0.2M
2023-05-12 35,500.00 35,583.30 35,083.30 35,250.00 0.2M
2023-05-11 35,000.00 35,666.70 35,000.00 35,333.30 0.5M
2023-05-10 34,833.30 35,250.00 34,833.30 35,083.30 0.2M
2023-05-09 34,500.00 35,000.00 34,500.00 34,833.30 0.3M
2023-05-08 34,166.70 34,750.00 34,166.70 34,666.70 0.3M
2023-05-05 34,583.30 34,750.00 34,333.30 34,333.30 0.3M
2023-05-04 35,250.00 35,583.30 34,916.70 35,000.00 0.2M
2023-04-28 34,833.30 35,583.30 34,833.30 35,333.30 0.3M
2023-04-27 34,416.70 35,000.00 34,333.30 34,833.30 0.3M
2023-04-26 34,333.30 34,583.30 34,333.30 34,416.70 0.2M
2023-04-25 35,250.00 35,583.30 34,666.70 34,666.70 0.3M
2023-04-24 35,500.00 35,666.70 35,000.00 35,166.70 0.2M
2023-04-21 35,583.30 36,000.00 35,416.70 35,916.70 0.3M
2023-04-20 35,333.30 35,666.70 35,250.00 35,583.30 0.2M
2023-04-19 35,250.00 35,666.70 35,250.00 35,333.30 0.2M
2023-04-18 35,833.30 35,833.30 35,333.30 35,500.00 0.3M
2023-04-17 35,833.30 36,250.00 35,833.30 36,000.00 0.3M
2023-04-14 36,333.30 36,750.00 36,333.30 36,500.00 0.3M
2023-04-13 36,083.30 36,333.30 35,916.70 36,333.30 0.3M
2023-04-12 35,583.30 36,000.00 35,500.00 35,833.30 0.3M
2023-04-11 35,083.30 35,500.00 35,083.30 35,416.70 0.3M
2023-04-10 35,666.70 35,916.70 35,333.30 35,333.30 0.3M
2023-04-07 35,416.70 35,750.00 35,333.30 35,583.30 0.3M
2023-04-06 35,166.70 35,666.70 35,083.30 35,416.70 0.4M
2023-04-05 34,583.30 35,166.70 34,583.30 35,000.00 0.3M
2023-04-04 35,000.00 35,083.30 34,750.00 34,750.00 0.3M
2023-04-03 35,666.70 35,750.00 35,166.70 35,166.70 0.3M
2023-03-31 35,250.00 35,500.00 35,000.00 35,500.00 0.4M
2023-03-30 35,083.30 35,333.30 34,916.70 35,000.00 0.3M
2023-03-29 34,750.00 35,083.30 34,750.00 34,833.30 0.3M
2023-03-28 35,166.70 35,500.00 35,000.00 35,000.00 0.4M
2023-03-27 35,833.30 35,916.70 35,416.70 35,416.70 0.3M
2023-03-24 36,083.30 36,166.70 35,583.30 35,666.70 0.3M
2023-03-23 35,416.70 35,916.70 35,416.70 35,916.70 0.3M
2023-03-22 35,833.30 36,000.00 35,666.70 35,750.00 0.3M
2023-03-21 35,250.00 35,666.70 35,166.70 35,666.70 0.3M
2023-03-20 35,416.70 35,500.00 35,083.30 35,166.70 0.3M
2023-03-17 35,833.30 36,000.00 35,416.70 35,500.00 0.3M
2023-03-16 35,833.30 35,916.70 35,583.30 35,666.70 0.3M
2023-03-15 35,000.00 36,250.00 34,916.70 36,166.70 0.4M
2023-03-14 35,000.00 35,083.30 34,666.70 34,750.00 0.3M
2023-03-13 35,000.00 35,416.70 34,916.70 35,166.70 0.4M
2023-03-10 35,000.00 35,333.30 34,916.70 35,250.00 0.3M
2023-03-09 34,833.30 35,333.30 34,666.70 35,166.70 0.3M
2023-03-08 34,750.00 35,000.00 34,666.70 34,833.30 0.2M
2023-03-07 34,250.00 34,916.70 34,250.00 34,666.70 0.3M
2023-03-06 34,666.70 35,000.00 34,500.00 34,500.00 0.3M
2023-03-03 34,500.00 34,833.30 34,333.30 34,416.70 0.3M
2023-03-02 34,583.30 34,833.30 34,250.00 34,666.70 0.3M
2023-03-01 35,000.00 35,166.70 34,583.30 34,750.00 0.3M
2023-02-28 34,750.00 35,166.70 34,750.00 35,000.00 0.3M
2023-02-27 34,833.30 35,083.30 34,666.70 34,666.70 0.3M
2023-02-24 35,583.30 35,833.30 35,000.00 35,166.70 0.3M
2023-02-23 35,833.30 36,000.00 35,500.00 35,750.00 0.3M
2023-02-22 36,166.70 36,250.00 35,833.30 35,916.70 0.3M
2023-02-21 36,250.00 36,583.30 36,083.30 36,500.00 0.4M
2023-02-20 34,750.00 36,083.30 34,583.30 36,083.30 0.5M
2023-02-17 34,500.00 34,750.00 34,416.70 34,666.70 0.3M
2023-02-16 34,416.70 34,666.70 34,416.70 34,500.00 0.4M
2023-02-15 34,000.00 34,583.30 33,750.00 34,416.70 0.3M
2023-02-14 34,000.00 34,166.70 33,750.00 33,916.70 0.2M
2023-02-13 34,166.70 34,250.00 33,750.00 34,000.00 0.3M
2023-02-10 33,680.50 33,958.30 33,680.50 33,888.90 0.3M
2023-02-09 33,888.90 34,027.80 33,750.00 33,819.40 0.3M
2023-02-08 33,333.30 34,027.80 33,333.30 33,888.90 0.4M
2023-02-07 33,750.00 34,097.20 33,472.20 33,472.20 0.5M
2023-02-06 34,027.80 34,166.60 33,750.00 33,958.30 0.3M
2023-02-03 33,680.50 34,166.60 33,472.20 33,888.90 0.4M
2023-02-02 33,472.20 34,097.20 33,472.20 33,958.30 0.4M
2023-02-01 34,166.60 34,513.90 33,888.90 33,888.90 0.4M
2023-01-31 34,027.80 34,444.40 33,958.30 34,236.10 0.3M
2023-01-30 34,027.80 34,375.00 33,958.30 34,166.60 0.3M
2023-01-27 34,583.30 34,861.10 34,513.90 34,513.90 0.3M
2023-01-19 34,027.80 34,583.30 33,888.90 34,444.40 0.3M
2023-01-18 33,680.50 34,027.80 33,680.50 33,888.90 0.3M
2023-01-17 33,333.30 33,888.90 33,333.30 33,680.50 0.4M
2023-01-16 32,986.10 33,541.60 32,986.10 33,472.20 0.3M
2023-01-13 32,708.30 33,263.90 32,708.30 33,125.00 0.3M
2023-01-12 32,500.00 32,847.20 32,500.00 32,708.30 0.3M
2023-01-11 32,152.80 32,708.30 32,152.80 32,430.50 0.3M
2023-01-10 32,222.20 32,500.00 32,083.30 32,291.60 0.3M
2023-01-09 31,944.40 32,222.20 31,875.00 32,083.30 0.3M
2023-01-06 32,500.00 32,916.60 32,291.60 32,361.10 0.5M
2023-01-05 32,361.10 32,847.20 32,291.60 32,638.90 0.6M
2023-01-04 32,361.10 32,777.80 32,291.60 32,430.50 0.4M
2023-01-03 32,847.20 33,263.90 32,708.30 32,986.10 0.4M