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)
09/01/2020
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
14/10/2019
2.52
 16,150 2.51 2.53 2.48 0 0 0
11/10/2019
2.51
 940 2.51 2.52 2.49 0 0 0
10/10/2019
2.51
 6,560 2.52 2.52 2.48 0 0 0
09/10/2019
2.52
 22,280 2.53 2.53 2.49 0 0 0
08/10/2019
2.53
 21,670 2.53 2.53 2.50 0 0 0
07/10/2019
2.53
 3,690 2.52 2.58 2.50 0 0 0
04/10/2019
2.52
 8,150 2.53 2.53 2.50 0 0 0
03/10/2019
2.53
 43,220 2.53 2.53 2.46 0 0 0
02/10/2019
2.53
 7,120 2.55 2.55 2.48 0 0 0
01/10/2019
2.55
 12,350 2.50 2.55 2.48 0 0 0
30/09/2019
2.50
 22,680 2.52 2.52 2.50 0 0 0
27/09/2019
2.52
 69,110 2.52 2.52 2.49 0 0 0
26/09/2019
2.52
 7,370 2.52 2.52 2.48 0 0 0
25/09/2019
2.52
 7,950 2.52 2.54 2.50 0 0 0
24/09/2019
2.52
 19,260 2.53 2.55 2.52 2,840 0 0.0
23/09/2019
2.53
 155,660 2.52 2.55 2.45 0 0 0
20/09/2019
2.52
 19,140 2.57 2.57 2.52 0 0 0
19/09/2019
2.57
 4,180 2.57 2.57 2.53 300 0 0.0
18/09/2019
2.57
 15,100 2.55 2.57 2.50 0 0 0
17/09/2019
2.55
 24,340 2.55 2.55 2.50 0 0 0
16/09/2019
2.55
 18,040 2.60 2.60 2.54 0 0 0
13/09/2019
2.60
 42,240 2.58 2.61 2.53 0 0 0
12/09/2019
2.58
 25,970 2.55 2.58 2.51 0 0 0
11/09/2019
2.55
 13,850 2.52 2.55 2.52 2,000 0 0.0
10/09/2019
2.52
 17,500 2.58 2.58 2.52 0 0 0
09/09/2019
2.58
 18,740 2.55 2.58 2.54 0 0 0
06/09/2019
2.55
 19,640 2.60 2.60 2.55 0 0 0
05/09/2019
2.60
 4,450 2.60 2.63 2.58 0 0 0
04/09/2019
2.60
 68,590 2.65 2.65 2.55 0 0 0
03/09/2019
2.65
 7,720 2.60 2.66 2.60 0 0 0
30/08/2019
2.60
 133,350 2.67 2.69 2.60 5,500 0 0.0
29/08/2019
2.67
 66,220 2.67 2.68 2.61 6,000 0 0.0
28/08/2019
2.67
 36,650 2.67 2.67 2.63 3,000 0 0.0
27/08/2019
2.67
 129,020 2.72 2.72 2.63 0 0 0
26/08/2019
2.72
 212,000 2.74 2.75 2.65 0 0 0
23/08/2019
2.74
 123,580 2.73 2.75 2.66 0 0 0
22/08/2019
2.73
 19,230 2.73 2.78 2.69 5,000 0 0.0
21/08/2019
2.73
 91,360 2.73 2.73 2.69 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |