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)
07/01/2022
10.95
 2,148,200 10.25 10.95 10.15 57,300 0 0.6
06/01/2022
10.25
 1,033,500 10.20 10.50 10.15 23,500 100 0.2
05/01/2022
10.20
 733,200 9.92 10.30 9.90 30,500 0 0.3
04/01/2022
9.92
 677,300 9.90 10 9.60 28,000 100 0.3
31/12/2021
9.90
 757,400 9.95 10.40 9.66 0 24,000 -0.2
30/12/2021
9.95
 866,200 10.20 10.20 9.94 2,500 6,600 -0.0
29/12/2021
10.20
 770,800 10.45 10.60 10.10 0 12,800 -0.1
28/12/2021
10.45
 1,336,200 10.40 10.70 10.20 26,400 2,700 0.2
27/12/2021
10.40
 627,900 10.35 10.50 10 18,700 9,900 0.1
24/12/2021
10.35
 768,600 10.70 11.10 10.20 0 56,100 -0.6
23/12/2021
10.70
 2,038,800 10.25 10.90 10.30 2,500 10,300 -0.1
22/12/2021
10.25
 1,558,000 10.10 10.80 10 7,900 27,600 -0.2
21/12/2021
10.10
 582,800 10.20 10.20 9.90 10,400 3,500 0.1
20/12/2021
10.20
 866,900 10.25 10.55 9.90 2,000 26,500 -0.2
17/12/2021
10.25
 1,603,400 9.60 10.25 9.65 9,700 11,400 -0.0
16/12/2021
9.60
 545,900 9.47 9.68 9.41 15,100 100 0.1
15/12/2021
9.47
 457,300 9.61 9.70 9.46 6,200 12,100 -0.1
14/12/2021
9.61
 774,800 9.31 9.80 9.34 10,100 20,700 -0.1
13/12/2021
9.31
 378,200 9.29 9.49 9.29 8,800 5,400 0.0
10/12/2021
9.29
 425,900 9.27 9.90 9.11 5,900 14,700 -0.1
09/12/2021
9.27
 371,500 9.11 9.30 9.07 13,600 9,600 0.0
08/12/2021
9.11
 415,700 9.26 9.35 9 1,900 6,200 -0.0
07/12/2021
9.26
 601,700 9.05 9.37 8.60 18,500 3,300 0.1
06/12/2021
9.05
 623,400 9.69 9.69 9.03 4,700 21,300 -0.2
03/12/2021
9.69
 916,300 9.97 10.40 9.55 4,000 70,700 -0.7
02/12/2021
9.97
 828,500 9.32 9.97 9.40 5,400 8,000 -0.0
01/12/2021
9.32
 521,200 9.50 9.53 9.30 3,700 23,900 -0.2
30/11/2021
9.50
 820,500 9.32 9.55 9.32 11,100 5,400 0.1
29/11/2021
9.32
 633,800 9.45 9.55 8.90 22,600 3,700 0.2
26/11/2021
9.45
 861,100 9.20 9.49 9.01 25,900 18,500 0.1
25/11/2021
9.20
 781,500 9.36 9.59 9.08 14,100 13,200 0.0
24/11/2021
9.36
 750,700 9.69 10.05 9.35 0 40,500 -0.4
23/11/2021
9.69
 941,500 10.05 10.05 9.35 11,700 48,700 -0.4
22/11/2021
10.05
 1,101,700 10.80 10.80 10.05 2,300 57,700 -0.6
19/11/2021
10.80
 1,750,100 10.75 11 10 47,200 36,200 0.1
18/11/2021
10.75
 1,371,800 10.90 11.50 10.70 11,700 42,700 -0.3
17/11/2021
10.90
 1,762,100 10.20 10.90 9.80 35,200 27,200 0.1
16/11/2021
10.20
 1,866,600 10.95 10.95 10.20 28,100 11,200 0.2
15/11/2021
10.95
 1,440,700 10.25 10.95 10.40 12,200 30,800 -0.2
12/11/2021
10.25
 3,130,500 9.61 10.25 9.40 46,400 11,200 0.4
11/11/2021
9.61
 2,517,200 9.05 9.68 9.04 59,300 2,400 0.5
10/11/2021
9.05
 676,200 8.99 9.20 8.95 40,200 0 0.4
09/11/2021
8.99
 721,800 9.10 9.20 8.95 8,800 3,300 0.1
08/11/2021
9.10
 970,200 8.77 9.25 8.80 62,900 0 0.6
05/11/2021
8.77
 1,215,500 8.95 8.95 8.41 14,300 4,400 0.1
04/11/2021
8.95
 533,700 8.98 9 8.60 10,300 5,600 0.0
03/11/2021
8.98
 1,486,300 9.63 9.81 8.97 5,000 16,200 -0.1
02/11/2021
9.63
 3,377,200 9 9.63 8.80 52,700 4,000 0.5
01/11/2021
9
 1,548,400 8.75 9.29 8.69 29,300 13,400 0.1
29/10/2021
8.75
 1,020,500 8.82 8.82 8.51 25,400 41,200 -0.1
28/10/2021
8.82
 665,400 8.90 9 8.80 15,200 9,600 0.0
27/10/2021
8.90
 1,472,900 8.79 9.30 8.82 2,500 14,800 -0.1
26/10/2021
8.79
 1,569,100 8.22 8.79 8.05 19,900 101,300 -0.7
25/10/2021
8.22
 505,200 8.30 8.40 8.22 4,100 2,900 0.0
22/10/2021
8.30
 894,600 8.25 8.44 8.20 1,000 14,800 -0.1
21/10/2021
8.25
 652,100 7.88 8.25 7.82 7,500 100 0.1
20/10/2021
7.88
 383,300 7.90 7.98 7.73 2,400 0 0.0
19/10/2021
7.90
 482,400 7.63 7.92 7.59 1,500 26,500 -0.2
18/10/2021
7.63
 308,500 7.74 7.80 7.62 0 11,300 -0.1
15/10/2021
7.74
 161,000 7.90 7.94 7.72 4,800 1,900 0.0
14/10/2021
7.90
 410,900 7.70 7.99 7.55 10,900 16,000 -0.0
13/10/2021
7.70
 277,300 7.79 7.81 7.69 100 6,000 -0.0
12/10/2021
7.79
 243,500 7.88 7.90 7.71 2,400 6,300 -0.0
11/10/2021
7.88
 282,900 7.88 7.95 7.70 6,600 0 0.0
08/10/2021
7.88
 367,200 7.88 7.95 7.77 4,300 0 0.0
07/10/2021
7.88
 301,400 7.90 8 7.77 1,800 100 0.0
06/10/2021
7.90
 312,200 7.64 8 7.60 1,000 4,900 -0.0
05/10/2021
7.64
 254,100 7.60 7.70 7.50 2,700 7,700 -0.0
04/10/2021
7.60
 210,200 7.55 7.70 7.35 6,600 7,300 -0.0
01/10/2021
7.55
 201,500 7.70 7.80 7.46 5,700 5,200 0.0
30/09/2021
7.70
 156,900 7.70 8 7.65 0 16,900 -0.1
29/09/2021
7.70
 172,100 7.60 7.90 7.61 15,200 25,700 -0.1
28/09/2021
7.60
 690,600 7.56 7.85 7.04 75,100 6,400 0.5
27/09/2021
7.56
 752,500 8.12 8.20 7.56 7,500 1,000 0.1
24/09/2021
8.12
 309,300 8.28 8.31 8.05 10,400 12,100 -0.0
23/09/2021
8.28
 467,100 8.70 8.74 8.20 12,100 7,900 0.0
22/09/2021
8.70
 641,500 8.32 8.89 8.24 600 5,600 -0.0
21/09/2021
8.32
 726,500 8.63 8.63 8.20 15,000 23,300 -0.1
20/09/2021
8.63
 782,900 8.85 9.10 8.60 21,400 2,400 0.2
17/09/2021
8.85
 607,700 8.92 9.20 8.60 28,800 6,100 0.2
16/09/2021
8.92
 557,400 8.95 9.25 8.81 1,100 7,200 -0.1
15/09/2021
8.95
 1,163,600 8.37 8.95 8.01 27,400 11,800 0.1
14/09/2021
8.37
 824,700 8.80 8.80 8.20 17,400 3,200 0.1
13/09/2021
8.80
 1,212,300 8.75 9.30 8.76 3,000 23,200 -0.2
10/09/2021
8.75
 1,346,000 8.34 8.90 8.50 1,200 22,100 -0.2
09/09/2021
8.34
 1,820,300 7.80 8.34 7.80 6,900 12,200 -0.0
08/09/2021
7.80
 183,900 7.94 7.94 7.66 300 5,300 -0.0
07/09/2021
7.94
 467,400 8.04 8.49 7.80 0 29,100 -0.2
06/09/2021
8.04
 799,100 7.52 8.04 7.49 15,100 0 0.1
01/09/2021
7.52
 212,300 7.50 7.60 7.49 2,700 3,700 -0.0
31/08/2021
7.50
 196,400 7.63 7.78 7.50 500 7,000 -0.0
30/08/2021
7.63
 381,500 7.35 7.80 7.33 53,200 41,200 0.1
27/08/2021
7.35
 222,400 7.33 7.40 7.23 0 3,100 -0.0
26/08/2021
7.33
 318,800 7.29 7.47 7.30 14,500 105,900 -0.7
25/08/2021
7.29
 151,700 7.30 7.39 7.16 300 12,200 -0.1
24/08/2021
7.30
 219,500 7.39 7.44 7.24 2,600 8,500 -0.0
23/08/2021
7.39
 311,400 7.55 7.56 7.35 18,700 4,300 0.1
20/08/2021
7.55
 509,900 7.75 7.80 7.50 2,500 7,400 -0.0
19/08/2021
7.75
 339,500 7.89 7.89 7.52 12,000 1,100 0.1
18/08/2021
7.89
 287,500 8.02 8.03 7.50 2,300 1,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |