HOSE · FIR · stock
First Real Joint Stock Company (FIR) stock price history
Every HOSE trading session of First Real Joint Stock Company from Oct 18, 2018 to Sep 28, 2026: 1,981 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIR adjusted close, 2018 to 2026
- ₫33,180
- All time high, 2023
- ₫8,400
- 52 week high, ₫2,530 low
- 1,981
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
FIR key facts
- First Real Joint Stock Company (FIR) closed at ₫2,570 on Sep 28, 2026 on HOSE.
- FIR's all time high close is ₫33,180, set on Feb 21, 2023; its all time low close is ₫2,570 on Sep 28, 2026.
- FIR's 52 week range is ₫2,530 to ₫8,400.
- FIR returned -68.5% over the year to Sep 28, 2026 and -84.4% over five years.
- Since Oct 18, 2018 FIR returned -14%, -1.9% a year compounded.
- FIR's deepest drawdown was -92.3% from Apr 14, 2023 to Sep 28, 2026.
- DataCedar holds 1,981 daily sessions of FIR history from Oct 18, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
FIR price chart, 2018 to 2026
FIR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.1% |
| 3 months | -48.9% |
| 6 months | -48.6% |
| Year to date | -64.3% |
| 1 year | -68.5% |
| 3 years | -87.1% |
| 5 years | -84.4% |
| 10 years | n/a |
| Since Oct 18, 2018 | -14.3% |
| Compound annual growth, 7.9 years | -1.9% |
FIR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫33,180 on Feb 21, 2023
- All time low close
- ₫2,570 on Sep 28, 2026
- 52 week high
- ₫8,400 on Nov 26, 2025
- 52 week low
- ₫2,530 on Sep 28, 2026
- Deepest drawdown
- -92.3% from Apr 14, 2023 to Sep 28, 2026, not yet recovered
- Best single session
- +7.0% on Jan 24, 2024
- Worst single session
- -7.0% on Apr 19, 2024
- Volatility, 1 year annualised
- 36.4%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2022, +72%
- Worst calendar year
- 2024, -70%
FIR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 18, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫7,190 | ₫7,600 | ₫2,530 | ₫2,570 | -64.3% | 46.9M | 180 |
| 2025 | ₫5,400 | ₫9,700 | ₫5,050 | ₫7,190 | +36.4% | 104.2M | 249 |
| 2024 | ₫17,640 | ₫17,730 | ₫3,950 | ₫5,270 | -70.3% | 211.2M | 250 |
| 2023 | ₫29,860 | ₫33,410 | ₫17,500 | ₫17,730 | -40.6% | 103.4M | 249 |
| 2022 | ₫17,370 | ₫30,930 | ₫16,270 | ₫29,860 | +71.9% | 71.4M | 249 |
| 2021 | ₫11,650 | ₫18,410 | ₫10,530 | ₫17,370 | +49.6% | 52.3M | 250 |
| 2020 | ₫9,560 | ₫11,610 | ₫9,000 | ₫11,610 | +20.9% | 18.8M | 252 |
| 2019 | ₫7,620 | ₫9,620 | ₫7,520 | ₫9,600 | +25.3% | 12.4M | 250 |
| 2018 | ₫3,000 | ₫8,250 | ₫3,000 | ₫7,660 | n/a | 4M | 52 |
FIR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫2,570 | -35.1% |
| August 2026 | ₫3,960 | -14.1% |
| July 2026 | ₫4,610 | -11.3% |
| June 2026 | ₫5,200 | -2.3% |
| May 2026 | ₫5,320 | +1.7% |
| April 2026 | ₫5,230 | +5.0% |
| March 2026 | ₫4,980 | -19.8% |
| February 2026 | ₫6,210 | -13.3% |
| January 2026 | ₫7,160 | -0.4% |
| December 2025 | ₫7,190 | -13.0% |
| November 2025 | ₫8,260 | +8.8% |
| October 2025 | ₫7,590 | -2.7% |
About the FIR data
Daily bars. 1,981 sessions from Oct 18, 2018 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 18, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FIR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- EVG Everland Group Joint Stock Company
- FCM Phan Vu Ha Nam Concrete Joint Stock Company
- FCN Fecon Corporation
- FDC Foreign Trade Development and Investment Corporation of Ho Chi Minh City
- FIT F.I.T Group Joint Stock Company
- FMC Sao Ta Foods Joint Stock Company
- FPT FPT Corporation
- FRT FPT Digital Retail Joint Stock Company
Common questions
FIR share price history
