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)
20/08/2019
2.73
 151,890 2.76 2.76 2.70 6,600 0 0.0
19/08/2019
2.76
 60,060 2.81 2.81 2.73 0 0 0
16/08/2019
2.81
 10,510 2.80 2.81 2.73 0 0 0
15/08/2019
2.80
 20,580 2.82 2.82 2.70 0 0 0
14/08/2019
2.82
 49,660 2.82 2.83 2.72 1,900 0 0.0
13/08/2019
2.82
 20,370 2.84 2.84 2.78 0 0 0
12/08/2019
2.84
 9,500 2.84 2.84 2.79 0 0 0
09/08/2019
2.84
 33,010 2.84 2.84 2.79 0 0 0
08/08/2019
2.84
 45,010 2.86 2.86 2.79 0 0 0
07/08/2019
2.86
 107,010 2.83 2.86 2.77 0 0 0
06/08/2019
2.83
 60,910 2.80 2.83 2.72 0 0 0
05/08/2019
2.80
 7,200 2.80 2.81 2.75 0 0 0
02/08/2019
2.80
 2,180 2.75 2.80 2.70 0 100 -0.0
01/08/2019
2.75
 46,490 2.80 2.80 2.72 2,000 0 0.0
31/07/2019
2.80
 43,240 2.78 2.80 2.70 0 0 0
30/07/2019
2.78
 78,710 2.78 2.78 2.75 0 0 0
29/07/2019
2.78
 13,980 2.79 2.82 2.78 0 0 0
26/07/2019
2.79
 14,480 2.82 2.83 2.78 0 0 0
25/07/2019
2.82
 66,770 2.81 2.82 2.75 2,000 0 0.0
24/07/2019
2.81
 32,620 2.86 2.86 2.78 2,000 0 0.0
23/07/2019
2.86
 22,560 2.88 2.88 2.82 0 0 0
22/07/2019
2.88
 13,370 2.76 2.88 2.83 0 0 0
19/07/2019
2.76
 101,860 2.87 2.89 2.76 0 0 0
18/07/2019
2.87
 73,630 2.88 2.90 2.80 0 0 0
17/07/2019
2.88
 124,880 2.90 2.90 2.85 7,950 0 0.0
16/07/2019
2.90
 22,310 2.90 2.95 2.88 0 0 0
15/07/2019
2.90
 83,430 2.98 2.98 2.90 0 0 0
12/07/2019
2.98
 46,910 2.99 2.99 2.91 0 0 0
11/07/2019
2.99
 106,110 3 3 2.90 0 0 0
10/07/2019
3
 193,480 3.03 3.03 2.90 0 0 0
09/07/2019
3.03
 3,330 3.04 3.04 2.95 2,000 0 0.0
08/07/2019
3.04
 30,230 3.04 3.04 2.94 0 0 0
05/07/2019
3.04
 63,080 3.05 3.05 2.98 0 0 0
04/07/2019
3.05
 61,870 3 3.05 2.93 0 0 0
03/07/2019
3
 76,400 3 3 2.87 0 0 0
02/07/2019
3
 51,340 3.05 3.05 2.99 0 0 0
01/07/2019
3.05
 106,800 2.91 3.05 2.97 0 0 0
28/06/2019
2.91
 123,460 2.89 2.91 2.80 5,000 0 0.0
27/06/2019
2.89
 79,890 2.92 2.92 2.80 0 0 0
26/06/2019
2.92
 82,750 2.91 2.92 2.81 0 0 0
25/06/2019
2.91
 33,350 2.93 2.95 2.84 0 0 0
24/06/2019
2.93
 31,790 2.93 2.94 2.85 0 10 -0
21/06/2019
2.93
 61,440 2.94 2.98 2.90 0 0 0
20/06/2019
2.94
 45,810 2.92 2.95 2.85 0 0 0
19/06/2019
2.92
 21,280 2.95 2.96 2.91 0 0 0
18/06/2019
2.95
 90,170 2.99 2.99 2.80 0 0 0
17/06/2019
2.99
 55,860 2.98 3 2.90 0 0 0
14/06/2019
2.98
 84,170 3.10 3.14 2.96 0 0 0
13/06/2019
3.10
 30,780 3.01 3.10 2.90 0 0 0
12/06/2019
3.01
 76,660 3.10 3.10 3.01 650 0 0.0
11/06/2019
3.10
 227,560 3.20 3.20 3.08 0 0 0
10/06/2019
3.20
 98,960 3.30 3.30 3.12 0 0 0
07/06/2019
3.30
 24,060 3.32 3.38 3.10 0 0 0
06/06/2019
3.32
 85,870 3.31 3.41 3.30 290 0 0.0
05/06/2019
3.31
 277,190 3.10 3.31 3.09 8,105,947 0 25.1
04/06/2019
3.10
 59,580 3.10 3.15 3.08 0 0 0
03/06/2019
3.10
 107,120 3.15 3.20 3.09 0 0 0
31/05/2019
3.15
 194,240 3.37 3.37 3.14 0 0 0
30/05/2019
3.37
 42,950 3.31 3.49 3.25 0 0 0
29/05/2019
3.31
 71,310 3.45 3.48 3.30 0 0 0
28/05/2019
3.45
 332,690 3.24 3.46 3.22 563,220 367,177 0.6
27/05/2019
3.24
 59,480 3.21 3.42 3.20 402,945 387,375 0.0
24/05/2019
3.21
 112,140 3 3.21 3 0 0 0
23/05/2019
3
 158,690 3.10 3.10 3 0 0 0
22/05/2019
3.10
 110,790 3.14 3.14 3.03 0 0 0
21/05/2019
3.14
 86,220 3.15 3.17 3.09 0 0 0
20/05/2019
3.15
 40,620 3.20 3.20 3.09 0 0 0
17/05/2019
3.20
 203,470 3.18 3.20 3.08 0 0 0
16/05/2019
3.18
 184,180 3.40 3.45 3.17 0 0 0
15/05/2019
3.40
 102,420 3.50 3.50 3.37 0 0 0
14/05/2019
3.50
 272,510 3.44 3.50 3.35 0 4,120 -0.0
13/05/2019
3.44
 378,050 3.68 3.68 3.43 1,000 0 0.0
10/05/2019
3.68
 445,530 3.50 3.71 3.53 0 0 0
09/05/2019
3.50
 766,270 3.28 3.50 3.36 0 1,700 -0.0
08/05/2019
3.28
 552,670 3.07 3.28 3 0 0 0
07/05/2019
3.07
 314,200 2.90 3.10 2.96 0 0 0
06/05/2019
2.90
 123,240 2.75 2.92 2.71 0 0 0
03/05/2019
2.75
 130,780 2.89 2.89 2.75 0 0 0
02/05/2019
2.89
 109,890 3 3 2.80 0 0 0
26/04/2019
3
 56,740 3 3 2.87 0 0 0
25/04/2019
3
 362,340 2.88 3.08 2.98 0 0 0
24/04/2019
2.88
 402,840 2.70 2.88 2.71 0 0 0
23/04/2019
2.70
 125,700 2.72 2.74 2.61 0 44,500 -0.1
22/04/2019
2.72
 96,740 2.71 2.74 2.68 0 0 0
19/04/2019
2.71
 183,690 2.72 2.76 2.70 5,000 0 0.0
18/04/2019
2.72
 34,540 2.78 2.78 2.72 2,000 0 0.0
17/04/2019
2.78
 78,260 2.83 2.83 2.70 0 0 0
16/04/2019
2.83
 34,030 2.86 2.86 2.80 1,700 0 0.0
12/04/2019
2.86
 54,270 2.84 2.86 2.80 0 0 0
11/04/2019
2.84
 136,300 2.70 2.85 2.68 840 0 0.0
10/04/2019
2.70
 29,450 2.74 2.74 2.69 0 0 0
09/04/2019
2.74
 77,530 2.70 2.75 2.70 0 0 0
08/04/2019
2.70
 65,200 2.72 2.76 2.70 0 0 0
05/04/2019
2.72
 25,250 2.79 2.79 2.71 0 0 0
04/04/2019
2.79
 547,770 2.84 2.84 2.65 0 0 0
03/04/2019
2.84
 37,150 2.77 2.84 2.75 0 0 0
02/04/2019
2.77
 213,400 2.88 2.91 2.77 0 0 0
01/04/2019
2.88
 57,060 2.92 2.92 2.80 0 0 0
29/03/2019
2.92
 174,480 2.90 2.92 2.80 0 0 0
28/03/2019
2.90
 60,720 2.85 2.90 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |