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)
25/03/2021
3.44
 1,148,500 3.22 3.44 3.36 4,000 5,000 -0.0
24/03/2021
3.22
 1,314,000 3.01 3.22 2.97 0 0 0
23/03/2021
3.01
 325,000 3.01 3.05 2.99 0 0 0
22/03/2021
3.01
 198,600 3.02 3.05 2.98 0 0 0
19/03/2021
3.02
 76,700 3.02 3.03 2.96 0 0 0
18/03/2021
3.02
 182,700 3.05 3.07 3.01 0 0 0
17/03/2021
3.05
 201,400 3.02 3.07 3.01 70,000 0 0.2
16/03/2021
3.02
 204,400 3.05 3.06 2.98 0 0 0
15/03/2021
3.05
 469,000 2.96 3.09 2.90 0 0 0
12/03/2021
2.96
 145,100 3 3 2.94 0 0 0
11/03/2021
3
 349,200 3 3.04 2.91 0 0 0
10/03/2021
3
 209,200 2.97 3.06 2.97 0 0 0
09/03/2021
2.97
 69,500 3 3.01 2.94 0 1,000 -0.0
08/03/2021
3
 192,000 2.93 3.01 2.93 0 0 0
05/03/2021
2.93
 48,600 2.92 2.96 2.86 0 0 0
04/03/2021
2.92
 112,400 3 3.05 2.90 0 0 0
03/03/2021
3
 306,000 2.92 3.05 2.87 0 6,600 -0.0
02/03/2021
2.92
 67,800 2.92 2.92 2.89 0 0 0
01/03/2021
2.92
 111,800 2.77 2.93 2.85 0 100 -0.0
26/02/2021
2.77
 145,500 2.75 2.79 2.74 0 0 0
25/02/2021
2.75
 40,200 2.74 2.78 2.70 0 0 0
24/02/2021
2.74
 159,200 2.76 2.78 2.70 0 0 0
23/02/2021
2.76
 114,200 2.71 2.78 2.70 0 0 0
22/02/2021
2.71
 38,400 2.71 2.76 2.70 0 4,400 -0.0
19/02/2021
2.71
 60,800 2.75 2.75 2.70 1,700 400 0.0
18/02/2021
2.75
 113,600 2.75 2.78 2.66 0 0 0
17/02/2021
2.75
 137,400 2.68 2.75 2.60 1,000 8,000 -0.0
09/02/2021
2.68
 76,900 2.62 2.68 2.55 0 0 0
08/02/2021
2.62
 42,400 2.67 2.71 2.56 0 0 0
05/02/2021
2.67
 117,700 2.61 2.68 2.57 0 0 0
04/02/2021
2.61
 159,200 2.66 2.74 2.60 0 0 0
03/02/2021
2.66
 197,900 2.49 2.66 2.49 0 18,000 -0.0
02/02/2021
2.49
 123,200 2.50 2.50 2.37 0 16,700 -0.0
01/02/2021
2.50
 164,000 2.68 2.68 2.50 0 0 0
29/01/2021
2.68
 316,000 2.70 2.72 2.52 500 0 0.0
28/01/2021
2.70
 108,100 2.90 2.90 2.70 0 0 0
27/01/2021
2.90
 191,600 3 3 2.80 400 2,000 -0.0
26/01/2021
3
 260,600 3 3.08 2.86 0 9,100 -0.0
25/01/2021
3
 382,800 3.06 3.09 3 0 0 0
22/01/2021
3.06
 359,700 3.19 3.22 3 600 0 0.0
21/01/2021
3.19
 417,100 3.04 3.20 2.97 0 7,000 -0.0
20/01/2021
3.04
 344,600 3.21 3.21 2.99 0 0 0
19/01/2021
3.21
 355,300 3.45 3.50 3.21 0 0 0
18/01/2021
3.45
 1,100,600 3.29 3.50 3.12 0 0 0
15/01/2021
3.29
 470,500 3.17 3.30 3.15 0 5,000 -0.0
14/01/2021
3.17
 463,000 3.23 3.26 3.10 100 0 0.0
13/01/2021
3.23
 1,305,300 3.02 3.23 3.12 0 200 -0.0
12/01/2021
3.02
 1,029,100 2.83 3.02 2.79 0 0 0
11/01/2021
2.83
 331,900 2.88 2.88 2.78 0 0 0
08/01/2021
2.88
 284,800 2.85 2.88 2.78 100 45,000 -0.1
07/01/2021
2.85
 526,800 2.93 2.93 2.80 1,400 0 0.0
06/01/2021
2.93
 165,200 2.90 2.94 2.85 0 0 0
05/01/2021
2.90
 206,900 2.99 2.99 2.86 0 0 0
04/01/2021
2.99
 118,400 2.95 3 2.90 700 0 0.0
31/12/2020
2.95
 91,330 2.90 2.98 2.81 0 0 0
30/12/2020
2.90
 275,250 2.80 2.97 2.75 0 0 0
29/12/2020
2.80
 422,830 2.85 2.87 2.75 0 30 -0
28/12/2020
2.85
 162,380 2.85 2.89 2.80 0 1,480 -0.0
25/12/2020
2.85
 131,370 2.80 2.85 2.72 5,000 0 0.0
24/12/2020
2.80
 166,820 2.81 2.83 2.62 2,000 0 0.0
23/12/2020
2.81
 91,230 2.84 2.90 2.78 0 0 0
22/12/2020
2.84
 282,060 2.74 2.86 2.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |