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)
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
31/07/2020
2.07
 34,760 2.12 2.14 2.02 0 0 0
30/07/2020
2.12
 25,020 2.10 2.12 2.09 0 0 0
29/07/2020
2.10
 33,470 2.21 2.21 2.06 0 0 0
28/07/2020
2.21
 104,630 2.08 2.21 2 5,000 0 0.0
27/07/2020
2.08
 127,830 2.17 2.17 2.02 3,410 0 0.0
24/07/2020
2.17
 86,310 2.24 2.24 2.10 0 0 0
23/07/2020
2.24
 80,760 2.26 2.26 2.15 0 0 0
22/07/2020
2.26
 113,350 2.28 2.28 2.20 0 0 0
21/07/2020
2.28
 29,970 2.29 2.29 2.25 0 0 0
20/07/2020
2.29
 43,230 2.28 2.29 2.25 0 0 0
17/07/2020
2.28
 39,350 2.26 2.29 2.25 0 0 0
16/07/2020
2.26
 16,430 2.26 2.27 2.25 0 0 0
15/07/2020
2.26
 110,360 2.30 2.30 2.22 0 0 0
14/07/2020
2.30
 8,490 2.30 2.30 2.28 0 0 0
13/07/2020
2.30
 95,080 2.31 2.31 2.25 0 0 0
10/07/2020
2.31
 97,100 2.35 2.35 2.24 0 0 0
09/07/2020
2.35
 122,890 2.35 2.35 2.31 0 0 0
08/07/2020
2.35
 29,400 2.35 2.35 2.34 0 0 0
07/07/2020
2.35
 27,610 2.39 2.39 2.29 0 0 0
06/07/2020
2.39
 62,430 2.35 2.39 2.30 0 7,500 -0.0
03/07/2020
2.35
 16,580 2.31 2.37 2.30 0 0 0
02/07/2020
2.31
 11,400 2.34 2.34 2.30 0 0 0
01/07/2020
2.34
 111,800 2.29 2.34 2.26 0 0 0
30/06/2020
2.29
 61,750 2.26 2.30 2.22 0 0 0
29/06/2020
2.26
 76,450 2.25 2.26 2.21 0 0 0
26/06/2020
2.25
 539,560 2.40 2.42 2.25 0 0 0
25/06/2020
2.40
 75,570 2.40 2.40 2.32 0 0 0
24/06/2020
2.40
 120,330 2.48 2.48 2.35 0 0 0
23/06/2020
2.48
 50,650 2.51 2.51 2.43 0 0 0
22/06/2020
2.51
 146,070 2.45 2.56 2.40 0 0 0
19/06/2020
2.45
 224,150 2.46 2.46 2.40 0 0 0
18/06/2020
2.46
 91,070 2.48 2.48 2.39 0 0 0
17/06/2020
2.48
 96,190 2.47 2.52 2.40 0 0 0
16/06/2020
2.47
 338,360 2.46 2.49 2.40 0 7,000 -0.0
15/06/2020
2.46
 324,770 2.50 2.59 2.45 0 0 0
12/06/2020
2.50
 191,620 2.53 2.53 2.41 0 0 0
11/06/2020
2.53
 1,159,640 2.53 2.70 2.53 0 2,020 -0.0
10/06/2020
2.53
 492,160 2.37 2.53 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |