CTCP Mirae (kmr)

2.62
-0.05
(-1.87%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-0.09 -3.26% 325,800 186,000 0
2.62
2.84
2.62
2 tháng
(2026-04-13) 		-0.06 -2.20% 662,800 186,200 0
2.62
2.84
2.62
3 tháng
(2026-03-16) 		-0.06 -2.20% 918,700 179,200 -0.0
2.62
2.84
2.62
6 tháng
(2025-12-15) 		-0.28 -9.49% 1,632,900 167,600 -0.1
2.62
2.98
2.62
12 tháng
(2025-06-17) 		-0.36 -11.88% 5,562,700 164,300 -0.1
2.62
3.21
2.62
24 tháng
(2024-06-24) 		-0.84 -23.93% 10,988,900 285,300 0.3
2.62
3.57
2.62
36 tháng
(2023-06-28) 		-1.25 -31.89% 31,580,800 159,367 -0.1
2.62
4.25
2.62
60 tháng
(2021-07-08) 		-5.76 -68.33% 188,700,800 -91,719 -1.6
2.25
11.70
2.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
8.39
 353,100 8.64 8.64 8.29 0 4,200 -0.0
08/03/2022
8.64
 416,300 8.92 8.92 8.60 6,100 13,500 -0.1
07/03/2022
8.92
 588,800 9.05 9.10 8.50 2,100 11,700 -0.1
04/03/2022
9.05
 1,166,300 8.60 9.18 8.61 2,300 87,900 -0.8
03/03/2022
8.60
 396,000 8.30 8.60 8.30 3,800 5,000 -0.0
02/03/2022
8.30
 471,300 8.19 8.50 8.21 11,600 5,800 0.0
01/03/2022
8.19
 292,700 8.12 8.20 8.08 4,800 500 0.0
28/02/2022
8.12
 185,800 8.13 8.30 8.08 200 4,900 -0.0
25/02/2022
8.13
 192,200 8 8.25 8.02 8,900 0 0.1
24/02/2022
8
 388,400 8.31 8.31 7.74 9,900 13,800 -0.0
23/02/2022
8.31
 620,400 8.19 8.45 8.15 9,600 1,500 0.1
22/02/2022
8.19
 414,500 8.40 8.40 8.15 0 6,800 -0.1
21/02/2022
8.40
 352,900 8.09 8.50 8.10 92,200 2,200 0.7
18/02/2022
8.09
 242,500 8 8.13 7.95 16,800 200 0.1
17/02/2022
8
 299,700 8.14 8.20 8 1,400 600 0.0
16/02/2022
8.14
 184,800 7.88 8.29 7.82 4,500 0 0.0
15/02/2022
7.88
 120,900 7.90 7.91 7.80 1,800 1,100 0.0
14/02/2022
7.90
 308,600 7.90 7.95 7.79 3,300 2,600 0.0
11/02/2022
7.90
 191,700 8 8 7.88 1,500 600 0.0
10/02/2022
8
 179,000 7.84 8.10 7.86 2,600 5,300 -0.0
09/02/2022
7.84
 132,100 7.89 7.90 7.70 200 2,900 -0.0
08/02/2022
7.89
 239,800 7.78 7.98 7.25 2,500 1,400 0.0
07/02/2022
7.78
 270,000 7.28 7.78 7.30 24,200 100 0.2
28/01/2022
7.28
 143,000 7.27 7.50 7.05 8,100 3,400 0.0
27/01/2022
7.27
 194,700 7.32 7.40 7.13 3,200 7,800 -0.0
26/01/2022
7.32
 335,400 7.59 7.61 7.32 0 30,100 -0.2
25/01/2022
7.59
 100,400 7.49 7.80 7.03 7,100 5,400 0.0
24/01/2022
7.49
 411,500 8.05 8.27 7.49 10,700 47,900 -0.3
21/01/2022
8.05
 470,400 7.84 8.38 8.03 13,300 73,600 -0.5
20/01/2022
7.84
 273,400 7.33 7.84 6.85 17,800 29,700 -0.1
19/01/2022
7.33
 727,600 7.88 7.88 7.33 118,000 12,800 0.8
18/01/2022
7.88
 442,600 8.81 8.81 7.88 35,700 5,800 0.2
17/01/2022
8.81
 317,100 9.10 9.30 8.70 11,500 27,000 -0.1
14/01/2022
9.10
 947,100 9.54 9.54 8.88 17,700 7,900 0.1
13/01/2022
9.54
 1,179,700 10.25 10.25 9.54 2,300 14,300 -0.1
12/01/2022
10.25
 1,486,500 11 11 10.25 27,800 5,000 0.2
11/01/2022
11
 1,263,300 11.70 11.95 10.90 10,800 27,100 -0.2
10/01/2022
11.70
 1,509,100 10.95 11.70 11.60 14,000 13,900 0

Chính sách bảo mật | Điều khoản sử dụng |