CTCP Mirae (kmr)

2.73
0
(0%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
2.74
 354,510 2.70 2.78 2.60 1,000 0 0.0
18/12/2020
2.70
 190,060 2.68 2.70 2.65 0 0 0
17/12/2020
2.68
 138,540 2.74 2.74 2.68 0 0 0
16/12/2020
2.74
 188,910 2.75 2.76 2.68 0 0 0
15/12/2020
2.75
 182,310 2.68 2.77 2.61 1,000 0 0.0
14/12/2020
2.68
 123,920 2.67 2.79 2.66 0 0 0
11/12/2020
2.67
 25,800 2.64 2.67 2.56 0 0 0
10/12/2020
2.64
 278,060 2.64 2.73 2.55 0 40,000 -0.1
09/12/2020
2.64
 189,000 2.58 2.70 2.54 3,360 0 0.0
08/12/2020
2.58
 117,680 2.60 2.61 2.52 1,000 0 0.0
07/12/2020
2.60
 117,550 2.55 2.60 2.50 5,640 0 0.0
04/12/2020
2.55
 41,040 2.60 2.60 2.51 1,000 0 0.0
03/12/2020
2.60
 163,130 2.49 2.60 2.46 160 0 0.0
02/12/2020
2.49
 82,910 2.50 2.55 2.45 3,480 0 0.0
01/12/2020
2.50
 141,960 2.51 2.51 2.45 0 0 0
30/11/2020
2.51
 84,700 2.54 2.54 2.48 0 0 0
27/11/2020
2.54
 81,490 2.55 2.60 2.50 0 0 0
26/11/2020
2.55
 44,740 2.54 2.55 2.50 0 0 0
25/11/2020
2.54
 108,390 2.55 2.55 2.46 0 0 0
24/11/2020
2.55
 406,560 2.57 2.57 2.45 0 0 0
23/11/2020
2.57
 218,030 2.61 2.61 2.52 0 0 0
20/11/2020
2.61
 136,570 2.69 2.70 2.51 27,340 50,540 -0.1
19/11/2020
2.69
 1,020,350 2.56 2.73 2.62 15,480 50,900 -0.1
18/11/2020
2.56
 379,010 2.40 2.56 2.38 0 22,000 -0.1
17/11/2020
2.40
 108,450 2.38 2.42 2.35 8,060 5,000 0.0
16/11/2020
2.38
 128,730 2.41 2.44 2.35 27,490 0 0.1
13/11/2020
2.41
 113,440 2.39 2.41 2.32 2,340 0 0.0
12/11/2020
2.39
 235,620 2.34 2.39 2.32 0 0 0
11/11/2020
2.34
 161,760 2.36 2.41 2.30 20,240 0 0.0
10/11/2020
2.36
 236,640 2.45 2.45 2.30 4,930 0 0.0
09/11/2020
2.45
 329,540 2.40 2.45 2.32 10 0 0.0
06/11/2020
2.40
 204,240 2.54 2.54 2.38 0 0 0
05/11/2020
2.54
 197,820 2.56 2.65 2.46 0 15,300 -0.0
04/11/2020
2.56
 1,271,430 2.40 2.56 2.50 90,000 5,000 0.2
03/11/2020
2.40
 783,730 2.25 2.40 2.24 0 110 -0.0
02/11/2020
2.25
 101,280 2.25 2.27 2.23 0 0 0
30/10/2020
2.25
 73,030 2.25 2.26 2.22 0 0 0
29/10/2020
2.25
 103,250 2.32 2.32 2.20 16,750 0 0.0
28/10/2020
2.32
 149,790 2.18 2.32 2.16 0 0 0
27/10/2020
2.18
 56,540 2.18 2.21 2.18 0 0 0
26/10/2020
2.18
 56,580 2.22 2.23 2.18 0 0 0
23/10/2020
2.22
 100,500 2.20 2.22 2.18 0 0 0
22/10/2020
2.20
 96,030 2.18 2.21 2.18 0 0 0
21/10/2020
2.18
 72,660 2.19 2.21 2.17 0 0 0
20/10/2020
2.19
 15,840 2.18 2.24 2.18 0 0 0
19/10/2020
2.18
 58,230 2.18 2.18 2.16 0 0 0
16/10/2020
2.18
 24,960 2.20 2.20 2.15 0 0 0
15/10/2020
2.20
 244,630 2.18 2.24 2.16 0 16,370 -0.0
14/10/2020
2.18
 57,040 2.19 2.20 2.18 0 5,360 -0.0
13/10/2020
2.19
 7,440 2.20 2.23 2.19 0 0 0
12/10/2020
2.20
 121,100 2.22 2.25 2.18 0 0 0
09/10/2020
2.22
 8,040 2.24 2.26 2.21 0 2,840 -0.0
08/10/2020
2.24
 48,850 2.23 2.24 2.20 0 0 0
07/10/2020
2.23
 155,310 2.22 2.27 2.22 0 0 0
06/10/2020
2.22
 65,260 2.22 2.24 2.20 0 0 0
05/10/2020
2.22
 51,850 2.24 2.24 2.20 0 0 0
02/10/2020
2.24
 50,810 2.23 2.26 2.21 0 0 0
01/10/2020
2.23
 46,260 2.22 2.24 2.20 0 0 0
30/09/2020
2.22
 91,080 2.22 2.23 2.21 0 0 0
29/09/2020
2.22
 22,900 2.21 2.24 2.20 0 0 0
28/09/2020
2.21
 42,940 2.24 2.25 2.20 0 0 0
25/09/2020
2.24
 21,800 2.25 2.26 2.21 0 0 0
24/09/2020
2.25
 15,630 2.25 2.27 2.20 0 0 0
23/09/2020
2.25
 70,270 2.24 2.27 2.22 200 0 0.0
22/09/2020
2.24
 13,880 2.25 2.25 2.21 0 0 0
21/09/2020
2.25
 73,450 2.25 2.29 2.22 0 0 0
18/09/2020
2.25
 46,690 2.25 2.26 2.21 2,940 10,000 -0.0
17/09/2020
2.25
 78,140 2.25 2.26 2.20 0 0 0
16/09/2020
2.25
 45,130 2.25 2.27 2.21 0 0 0
15/09/2020
2.25
 50,260 2.27 2.28 2.20 5,000 0 0.0
14/09/2020
2.27
 92,390 2.22 2.27 2.20 0 0 0
11/09/2020
2.22
 76,690 2.17 2.22 2.17 0 0 0
10/09/2020
2.17
 81,300 2.20 2.21 2.16 0 0 0
09/09/2020
2.20
 42,900 2.18 2.20 2.15 0 0 0
08/09/2020
2.18
 5,240 2.19 2.20 2.15 0 0 0
07/09/2020
2.19
 173,810 2.18 2.21 2.15 5,050 13,500 -0.0
04/09/2020
2.18
 55,370 2.22 2.23 2.15 0 0 0
03/09/2020
2.22
 63,110 2.26 2.27 2.15 16,430 0 0.0
01/09/2020
2.26
 64,840 2.19 2.26 2.12 0 0 0
31/08/2020
2.19
 44,920 2.20 2.22 2.16 5,000 0 0.0
28/08/2020
2.20
 144,480 2.13 2.21 2.14 2,210 0 0.0
27/08/2020
2.13
 43,950 2.17 2.17 2.12 3,660 0 0.0
26/08/2020
2.17
 21,890 2.19 2.19 2.14 0 0 0
25/08/2020
2.19
 49,130 2.20 2.20 2.16 8,000 5,000 0.0
24/08/2020
2.20
 137,520 2.12 2.22 2.10 0 0 0
21/08/2020
2.12
 85,470 2.12 2.13 2.08 0 0 0
20/08/2020
2.12
 51,730 2.11 2.14 2.08 0 0 0
19/08/2020
2.11
 137,580 2.10 2.16 2.09 5,000 0 0.0
18/08/2020
2.10
 15,390 2.10 2.11 2.05 0 0 0
17/08/2020
2.10
 7,650 2.08 2.11 2.06 0 0 0
14/08/2020
2.08
 58,610 2.12 2.12 2.06 0 0 0
13/08/2020
2.12
 112,640 2.15 2.15 2.06 2,860 0 0.0
12/08/2020
2.15
 23,980 2.13 2.15 2.12 0 0 0
11/08/2020
2.13
 23,010 2.10 2.13 2.08 1,500 0 0.0
10/08/2020
2.10
 49,770 2.15 2.15 2.10 0 0 0
07/08/2020
2.15
 13,750 2.15 2.15 2.10 0 0 0
06/08/2020
2.15
 17,310 2.15 2.16 2.08 500 0 0.0
05/08/2020
2.15
 40,670 2.13 2.15 2.07 0 0 0
04/08/2020
2.13
 13,670 2.14 2.17 2.11 0 0 0
03/08/2020
2.14
 48,470 2.07 2.14 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |