Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/08/2022	4.61	114,600	4.53	4.63	4.49	0	0	-0.0
29/07/2022	4.53	87,300	4.52	4.60	4.41	0	0	-0.0
28/07/2022	4.52	46,700	4.52	4.61	4.52	0	0	-0.0
27/07/2022	4.52	30,200	4.53	4.55	4.45	0	0	-0.0
26/07/2022	4.53	91,900	4.46	4.54	4.45	0	0	-0.0
25/07/2022	4.46	146,500	4.60	4.60	4.44	0	0	-0.0
22/07/2022	4.60	68,000	4.59	4.60	4.52	9,500	8,300	-0.0
21/07/2022	4.59	75,800	4.60	4.73	4.53	0	1,400	-0.0
20/07/2022	4.60	221,300	4.52	4.79	4.52	0	4,300	-0.0
19/07/2022	4.52	86,800	4.49	4.55	4.44	300	6,700	-0.0
18/07/2022	4.49	170,500	4.46	4.53	4.44	0	9,300	-0.0
15/07/2022	4.46	67,100	4.45	4.47	4.41	0	9,300	-0.0
14/07/2022	4.45	99,900	4.41	4.45	4.31	0	9,000	-0.0
13/07/2022	4.41	76,300	4.37	4.49	4.37	0	6,600	-0.0
12/07/2022	4.37	65,300	4.30	4.45	4.20	0	6,000	-0.0
11/07/2022	4.30	93,900	4.21	4.39	4.20	0	5,100	-0.0
08/07/2022	4.21	74,300	4.14	4.28	4.14	2,800	10,100	-0.0
07/07/2022	4.14	51,800	4.15	4.24	4.10	0	4,100	-0.0
06/07/2022	4.15	76,700	4.37	4.37	4.15	200	3,500	-0.0
05/07/2022	4.37	75,700	4.48	4.52	4.35	0	3,500	-0.0
04/07/2022	4.48	52,000	4.31	4.52	4.31	0	3,200	-0.0
01/07/2022	4.31	68,500	4.33	4.33	4.20	0	3,000	-0.0
30/06/2022	4.33	37,500	4.47	4.50	4.32	0	3,100	-0.0
29/06/2022	4.47	83,100	4.54	4.57	4.40	0	2,800	-0.0
28/06/2022	4.54	105,600	4.44	4.57	4.27	0	2,800	-0.0
27/06/2022	4.44	67,100	4.37	4.48	4.22	0	3,100	-0.0
24/06/2022	4.37	49,400	4.37	4.40	4.30	0	3,800	-0.0
23/06/2022	4.37	104,000	4.18	4.37	4.06	9,500	8,300	0.0
22/06/2022	4.18	96,300	4.07	4.21	4.08	0	5,000	-0.0
21/06/2022	4.07	131,300	4.37	4.38	4.07	0	4,700	-0.0
20/06/2022	4.37	196,700	4.38	4.50	4.15	0	5,300	-0.0
17/06/2022	4.38	283,200	4.70	4.70	4.38	1,000	1,800	-0.0
16/06/2022	4.70	137,100	4.70	4.88	4.38	4,200	4,900	-0.0
15/06/2022	4.70	281,800	5.05	5.27	4.70	2,000	4,200	-0.0
14/06/2022	5.05	171,900	5.41	5.41	5.04	0	4,000	-0.0
13/06/2022	5.41	274,000	5.81	5.81	5.41	0	8,800	-0.0
10/06/2022	5.81	178,200	6.02	6.05	5.81	1,200	3,400	-0.0
09/06/2022	6.02	80,000	6.15	6.17	6.02	300	3,400	-0.0
08/06/2022	6.15	238,700	6.02	6.16	5.89	1,100	3,000	-0.0
07/06/2022	6.02	64,700	6.01	6.11	5.72	0	0	0
06/06/2022	6.01	130,300	6.15	6.15	6	2,700	3,500	-0.0
03/06/2022	6.15	206,500	6	6.19	6.01	3,100	500	0.0
02/06/2022	6	203,300	5.99	6.15	6	1,900	2,500	-0.0
01/06/2022	5.99	257,000	6.25	6.25	5.99	5,000	5,200	-0.0
31/05/2022	6.25	297,000	6.38	6.40	6	800	3,200	-0.0
30/05/2022	6.38	169,400	5.97	6.38	6.38	0	100	-0.0
27/05/2022	5.97	296,400	5.58	5.97	5.58	900	1,300	-0.0
26/05/2022	5.58	128,500	5.63	5.68	5.52	100	11,500	-0.1
25/05/2022	5.63	91,600	5.53	5.69	5.50	1,000	1,700	-0.0
24/05/2022	5.53	58,400	5.53	5.70	5.44	0	9,700	-0.1
23/05/2022	5.53	61,100	5.51	5.75	5.48	400	4,400	-0.0
20/05/2022	5.51	159,900	5.54	5.65	5.50	1,300	2,900	-0.0
19/05/2022	5.54	63,900	5.59	5.66	5.40	1,800	1,800	0
18/05/2022	5.59	83,500	5.56	5.79	5.56	300	5,400	-0.0
17/05/2022	5.56	154,400	5.20	5.56	5.04	3,300	4,000	-0.0
16/05/2022	5.20	73,700	5.19	5.46	5.05	3,500	0	0.0
13/05/2022	5.19	178,700	5.58	5.74	5.19	1,900	7,000	-0.0
12/05/2022	5.58	119,100	6	6.11	5.58	800	14,100	-0.1
11/05/2022	6	98,300	5.88	6.15	5.86	2,800	10,100	-0.0
10/05/2022	5.88	174,400	5.72	5.89	5.33	11,400	7,900	0.0
09/05/2022	5.72	140,700	6.15	6.15	5.72	0	7,500	-0.0
06/05/2022	6.15	131,300	6.40	6.40	5.98	2,000	1,500	0.0
05/05/2022	6.40	122,700	6.60	6.60	6.31	2,900	12,200	-0.1
04/05/2022	6.60	102,000	6.73	6.87	6.50	0	5,600	-0.0
29/04/2022	6.73	575,200	6.32	6.75	6.31	6,500	3,100	0.0
28/04/2022	6.32	138,900	6.38	6.50	6.31	600	14,000	-0.1
27/04/2022	6.38	121,200	6.12	6.39	6.10	2,900	8,600	-0.0
26/04/2022	6.12	153,000	5.97	6.12	5.70	6,700	2,500	0.0
25/04/2022	5.97	293,100	6	6.39	5.70	6,100	17,200	-0.1
22/04/2022	6	259,500	5.85	6.25	5.54	7,600	4,000	0.0
21/04/2022	5.85	548,100	6.29	6.29	5.85	14,300	0	0.1
20/04/2022	6.29	395,600	6.76	6.90	6.29	27,200	0	0.2
19/04/2022	6.76	417,200	7.26	7.47	6.76	5,700	10,100	-0.0
18/04/2022	7.26	390,000	7.80	7.98	7.26	3,300	6,200	-0.0
15/04/2022	7.80	124,000	8	8	7.80	100	14,500	-0.1
14/04/2022	8	218,900	8	8.10	7.83	7,300	10,900	-0.0
13/04/2022	8	273,300	8.09	8.09	7.54	2,800	55,100	-0.4
12/04/2022	8.09	326,900	8.50	8.70	8	3,300	19,100	-0.1
08/04/2022	8.50	176,700	8.71	8.88	8.36	0	21,300	-0.2
07/04/2022	8.71	223,500	8.76	8.99	8.70	200	24,300	-0.2
06/04/2022	8.76	257,500	8.86	9.10	8.75	3,700	8,900	-0.0
05/04/2022	8.86	222,200	8.97	8.97	8.76	10,400	1,000	0.1
04/04/2022	8.97	235,300	9.04	9.20	8.96	7,500	1,700	0.1
01/04/2022	9.04	371,500	9.01	9.05	8.52	11,600	3,000	0.1
31/03/2022	9.01	292,700	9.02	9.25	8.89	1,100	20,400	-0.2
30/03/2022	9.02	685,300	9.38	9.79	9.01	1,900	30,800	-0.3
29/03/2022	9.38	1,014,600	8.80	9.41	8.85	39,900	4,100	0.3
28/03/2022	8.80	482,200	9.05	9.15	8.51	6,700	5,200	0.0
25/03/2022	9.05	840,800	8.89	9.17	8.81	2,800	0	0.0
24/03/2022	8.89	231,300	8.97	8.97	8.70	18,800	0	0.2
23/03/2022	8.97	772,800	8.77	9.10	8.71	14,300	6,500	0.1
22/03/2022	8.77	358,000	8.80	8.81	8.70	8,900	1,000	0.1
21/03/2022	8.80	444,700	8.53	8.88	8.45	35,000	0	0.3
18/03/2022	8.53	381,200	8.52	8.64	8.48	7,200	0	0.1
17/03/2022	8.52	260,900	8.40	8.65	8.44	9,900	300	0.1
16/03/2022	8.40	172,700	8.25	8.50	8	3,400	2,800	0.0
15/03/2022	8.25	343,500	8.25	8.39	8.10	100	15,500	-0.1
14/03/2022	8.25	343,200	8.64	8.64	8.20	0	17,600	-0.1
11/03/2022	8.64	314,500	8.82	8.85	8.61	13,900	0	0.1
10/03/2022	8.82	330,700	8.39	8.95	8.40	15,900	5,000	0.1

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.14	-4.88%	229,300	200	0.0	2.72 2.87 2.73
2 tháng (2026-01-12)	-0.24	-8.08%	591,100	-6,800	-0.0	2.72 2.97 2.73
3 tháng (2025-12-15)	-0.22	-7.46%	712,100	-11,600	-0.0	2.72 2.98 2.73
6 tháng (2025-09-15)	-0.33	-10.78%	1,684,800	-14,200	-0.0	2.72 3.07 2.73
12 tháng (2025-03-18)	-0.57	-17.27%	6,115,900	-15,100	-0.0	2.72 3.34 2.73
24 tháng (2024-03-25)	-0.88	-24.38%	13,388,100	-13,833	-0.0	2.72 3.62 2.73
36 tháng (2023-03-29)	-0.16	-5.54%	45,230,000	4,067	0.0	2.69 4.54 2.73
60 tháng (2021-04-08)	-1.22	-30.89%	244,663,200	-102,019	-0.1	2.25 11.70 2.73

CTCP Mirae (kmr)

THỐNG KÊ GIAO DỊCH