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)
09/06/2020
2.37
 188,670 2.40 2.40 2.31 4,000 4,000 0.0
08/06/2020
2.40
 561,780 2.26 2.41 2.26 0 7,310 -0.0
05/06/2020
2.26
 112,950 2.18 2.29 2.17 0 0 0
04/06/2020
2.18
 142,450 2.20 2.20 2.16 0 0 0
03/06/2020
2.20
 98,800 2.20 2.22 2.15 0 0 0
02/06/2020
2.20
 51,150 2.29 2.34 2.20 0 0 0
01/06/2020
2.29
 160,830 2.19 2.34 2.18 0 0 0
29/05/2020
2.19
 98,780 2.16 2.21 2.15 0 0 0
28/05/2020
2.16
 90,590 2.16 2.17 2.13 4,310 0 0.0
27/05/2020
2.16
 59,100 2.19 2.19 2.12 0 0 0
26/05/2020
2.19
 150,380 2.18 2.19 2.15 0 710 -0.0
25/05/2020
2.18
 78,380 2.17 2.20 2.15 0 0 0
22/05/2020
2.17
 169,810 2.20 2.20 2.12 0 0 0
21/05/2020
2.20
 172,340 2.25 2.25 2.15 5,510 0 0.0
20/05/2020
2.25
 127,370 2.31 2.31 2.21 0 0 0
19/05/2020
2.31
 507,990 2.18 2.33 2.25 0 0 0
18/05/2020
2.18
 347,080 2.04 2.18 2.04 280 110 0.0
15/05/2020
2.04
 141,080 2.04 2.05 2.03 0 0 0
14/05/2020
2.04
 293,800 2.06 2.06 2 0 0 0
13/05/2020
2.06
 43,360 2.05 2.06 2.03 0 0 0
12/05/2020
2.05
 80,840 2.02 2.06 2 0 0 0
11/05/2020
2.02
 43,060 2.04 2.04 2 130 0 0.0
08/05/2020
2.04
 178,680 2.03 2.07 2 440 0 0.0
07/05/2020
2.03
 173,410 2.04 2.05 2 0 0 0
06/05/2020
2.04
 151,400 2.09 2.09 2 0 0 0
05/05/2020
2.09
 17,930 2.10 2.10 2.02 0 0 0
04/05/2020
2.10
 27,540 2.12 2.12 2.03 0 0 0
29/04/2020
2.12
 15,510 2.09 2.12 2.08 0 0 0
28/04/2020
2.09
 43,250 2.10 2.10 2.09 0 0 0
27/04/2020
2.10
 120,480 2.08 2.12 2.06 0 0 0
24/04/2020
2.08
 15,990 2.12 2.13 2.08 0 0 0
23/04/2020
2.12
 18,830 2.12 2.15 2.10 0 0 0
22/04/2020
2.12
 74,900 2 2.12 2.01 0 0 0
21/04/2020
2
 59,320 2.13 2.15 2 2,000 80 0.0
20/04/2020
2.13
 24,430 2.12 2.13 2.08 0 0 0
17/04/2020
2.12
 36,560 2.11 2.14 2.05 100 0 0.0
16/04/2020
2.11
 6,710 2.11 2.11 2.06 0 0 0
15/04/2020
2.11
 36,210 2.13 2.13 2.06 2,000 0 0.0
14/04/2020
2.13
 46,570 2.16 2.16 2.07 340 0 0.0
13/04/2020
2.16
 13,300 2.16 2.17 2.11 0 0 0
10/04/2020
2.16
 64,100 2.13 2.17 2.10 19,900 0 0.0
09/04/2020
2.13
 53,100 2.10 2.15 2.08 0 0 0
08/04/2020
2.10
 22,600 2.10 2.10 2.06 0 0 0
07/04/2020
2.10
 31,010 2.15 2.15 2.02 10 0 0.0
06/04/2020
2.15
 62,750 2.02 2.15 2 0 0 0
03/04/2020
2.02
 41,600 2.04 2.04 2 0 0 0
01/04/2020
2.04
 27,080 2.05 2.05 2 0 0 0
31/03/2020
2.05
 32,040 2.05 2.05 1.96 0 0 0
30/03/2020
2.05
 38,840 2.04 2.05 1.92 0 0 0
27/03/2020
2.04
 58,610 2.05 2.05 1.95 0 40,000 -0.1
26/03/2020
2.05
 220 2.07 2.07 2 0 0 0
25/03/2020
2.07
 19,640 2.08 2.08 2.07 0 0 0
24/03/2020
2.08
 79,570 2.10 2.10 1.97 0 5,000 -0.0
23/03/2020
2.10
 82,420 2.23 2.23 2.08 0 0 0
20/03/2020
2.23
 16,130 2.25 2.25 2.19 0 0 0
19/03/2020
2.25
 254,770 2.30 2.30 2.14 18,020 180 0.0
18/03/2020
2.30
 19,090 2.30 2.34 2.25 10 0 0.0
17/03/2020
2.30
 47,600 2.33 2.33 2.21 0 0 0
16/03/2020
2.33
 51,320 2.28 2.38 2.17 0 0 0
13/03/2020
2.28
 46,160 2.16 2.30 2.02 0 14,500 -0.0
12/03/2020
2.16
 135,930 2.32 2.32 2.16 0 20,510 -0.0
11/03/2020
2.32
 90,620 2.30 2.32 2.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |