CTCP Mirae (kmr)

2.72
-0.01
(-0.37%)
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)
10/03/2020
2.30
 360,900 2.47 2.47 2.30 5,010 4,120 0.0
09/03/2020
2.47
 144,600 2.55 2.55 2.38 4,500 15,000 -0.0
06/03/2020
2.55
 7,720 2.58 2.58 2.54 0 0 0
05/03/2020
2.58
 38,650 2.58 2.58 2.54 10 0 0
04/03/2020
2.58
 16,890 2.59 2.59 2.54 0 0 0
03/03/2020
2.59
 31,530 2.59 2.61 2.55 10 0 0
02/03/2020
2.59
 7,100 2.59 2.59 2.55 0 0 0
28/02/2020
2.59
 3,350 2.62 2.62 2.57 0 280 -0.0
27/02/2020
2.62
 2,870 2.62 2.62 2.58 0 0 0
26/02/2020
2.62
 9,470 2.60 2.62 2.53 0 0 0
25/02/2020
2.60
 12,690 2.60 2.60 2.57 0 3,000 -0.0
24/02/2020
2.60
 8,020 2.62 2.62 2.53 0 0 0
21/02/2020
2.62
 10,070 2.63 2.63 2.62 0 0 0
20/02/2020
2.63
 6,100 2.64 2.64 2.60 0 0 0
19/02/2020
2.64
 28,930 2.62 2.64 2.60 0 0 0
18/02/2020
2.62
 530 2.63 2.63 2.60 0 0 0
17/02/2020
2.63
 3,590 2.64 2.64 2.61 0 0 0
14/02/2020
2.64
 930 2.68 2.68 2.64 0 0 0
13/02/2020
2.68
 30,110 2.65 2.70 2.60 0 0 0
12/02/2020
2.65
 8,110 2.65 2.65 2.60 0 0 0
11/02/2020
2.65
 183,390 2.65 2.65 2.60 10 0 0
10/02/2020
2.65
 11,750 2.70 2.70 2.53 10 0 0
07/02/2020
2.70
 14,810 2.65 2.70 2.60 0 0 0
06/02/2020
2.65
 85,120 2.58 2.65 2.51 0 0 0
05/02/2020
2.58
 2,530 2.59 2.59 2.55 0 0 0
04/02/2020
2.59
 16,530 2.60 2.60 2.50 0 0 0
03/02/2020
2.60
 101,110 2.65 2.65 2.48 0 0 0
31/01/2020
2.65
 5,550 2.68 2.68 2.56 0 0 0
30/01/2020
2.68
 8,250 2.70 2.70 2.65 0 0 0
22/01/2020
2.70
 14,380 2.64 2.70 2.61 0 0 0
21/01/2020
2.64
 41,330 2.60 2.64 2.60 4,000 0 0.0
20/01/2020
2.60
 90,870 2.71 2.71 2.60 0 0 0
17/01/2020
2.71
 20,930 2.73 2.73 2.65 0 0 0
16/01/2020
2.73
 4,850 2.73 2.74 2.67 0 430 -0.0
15/01/2020
2.73
 3,370 2.74 2.74 2.68 0 0 0
14/01/2020
2.74
 33,140 2.70 2.74 2.61 0 0 0
13/01/2020
2.70
 11,400 2.75 2.75 2.70 0 0 0
10/01/2020
2.75
 25,730 2.74 2.75 2.64 0 0 0
09/01/2020
2.74
 38,200 2.70 2.74 2.62 0 0 0
08/01/2020
2.70
 2,400 2.67 2.70 2.63 0 0 0
07/01/2020
2.67
 144,080 2.69 2.80 2.66 0 0 0
06/01/2020
2.69
 25,090 2.70 2.70 2.56 0 0 0
03/01/2020
2.70
 1,430 2.79 2.79 2.70 0 100 -0.0
02/01/2020
2.79
 10,150 2.84 2.84 2.68 0 0 0
31/12/2019
2.84
 49,750 2.66 2.84 2.59 0 0 0
30/12/2019
2.66
 19,020 2.70 2.70 2.62 0 0 0
27/12/2019
2.70
 25,140 2.61 2.70 2.59 0 0 0
26/12/2019
2.61
 19,310 2.62 2.62 2.60 0 0 0
25/12/2019
2.62
 32,440 2.63 2.63 2.56 0 0 0
24/12/2019
2.63
 2,870 2.63 2.63 2.60 0 0 0
23/12/2019
2.63
 30,560 2.62 2.64 2.60 0 0 0
20/12/2019
2.62
 18,630 2.64 2.64 2.61 0 0 0
19/12/2019
2.64
 12,120 2.62 2.65 2.60 0 0 0
18/12/2019
2.62
 2,250 2.64 2.64 2.60 800 0 0.0
17/12/2019
2.64
 37,800 2.62 2.65 2.57 0 0 0
16/12/2019
2.62
 24,580 2.59 2.63 2.53 7,500 0 0.0
13/12/2019
2.59
 19,550 2.55 2.59 2.51 0 0 0
12/12/2019
2.55
 13,200 2.54 2.55 2.50 6,000 0 0.0
11/12/2019
2.54
 25,760 2.53 2.54 2.50 0 0 0
10/12/2019
2.53
 430 2.55 2.56 2.52 0 0 0
09/12/2019
2.55
 29,430 2.55 2.56 2.52 0 0 0
06/12/2019
2.55
 4,140 2.57 2.57 2.50 0 0 0
05/12/2019
2.57
 10,710 2.57 2.60 2.54 0 0 0
04/12/2019
2.57
 56,260 2.58 2.58 2.50 0 0 0
03/12/2019
2.58
 16,630 2.60 2.60 2.51 0 0 0
02/12/2019
2.60
 5,500 2.61 2.63 2.59 0 0 0
29/11/2019
2.61
 610 2.61 2.63 2.60 0 0 0
28/11/2019
2.61
 25,290 2.61 2.62 2.58 0 0 0
27/11/2019
2.61
 9,840 2.61 2.61 2.56 0 0 0
26/11/2019
2.61
 15,030 2.61 2.61 2.60 0 400 -0.0
25/11/2019
2.61
 7,960 2.61 2.63 2.61 0 20 -0.0
22/11/2019
2.61
 94,810 2.63 2.66 2.60 0 0 0
21/11/2019
2.63
 67,980 2.68 2.68 2.63 0 0 0
20/11/2019
2.68
 7,700 2.67 2.68 2.62 0 0 0
19/11/2019
2.67
 5,050 2.69 2.69 2.67 0 0 0
18/11/2019
2.69
 85,060 2.70 2.71 2.60 0 0 0
15/11/2019
2.70
 16,130 2.66 2.70 2.64 0 0 0
14/11/2019
2.66
 67,180 2.67 2.70 2.66 0 0 0
13/11/2019
2.67
 9,200 2.71 2.71 2.63 0 0 0
12/11/2019
2.71
 370 2.71 2.77 2.62 0 0 0
11/11/2019
2.71
 12,090 2.72 2.72 2.62 0 0 0
08/11/2019
2.72
 36,180 2.68 2.72 2.60 0 0 0
07/11/2019
2.68
 40,810 2.72 2.72 2.63 0 0 0
06/11/2019
2.72
 8,640 2.67 2.78 2.66 0 0 0
05/11/2019
2.67
 8,710 2.70 2.70 2.62 0 0 0
04/11/2019
2.70
 1,900 2.70 2.70 2.68 0 0 0
01/11/2019
2.70
 2,600 2.72 2.72 2.64 0 290 -0.0
31/10/2019
2.72
 5,020 2.71 2.72 2.63 0 0 0
30/10/2019
2.71
 109,380 2.72 2.72 2.60 0 500 -0.0
29/10/2019
2.72
 35,010 2.72 2.78 2.67 0 0 0
28/10/2019
2.72
 38,460 2.72 2.75 2.70 200 0 0.0
25/10/2019
2.72
 21,340 2.75 2.79 2.69 0 0 0
24/10/2019
2.75
 31,570 2.77 2.77 2.69 0 0 0
23/10/2019
2.77
 46,230 2.90 2.90 2.76 160 0 0.0
22/10/2019
2.90
 37,350 2.90 2.92 2.88 3,000 350 0.0
21/10/2019
2.90
 192,020 2.80 2.90 2.79 0 20,600 -0.1
18/10/2019
2.80
 183,130 2.62 2.80 2.56 70 0 0.0
17/10/2019
2.62
 1,080 2.61 2.65 2.60 720 0 0.0
16/10/2019
2.61
 31,010 2.51 2.68 2.51 0 0 0
15/10/2019
2.51
 16,940 2.52 2.53 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |