CTCP Mirae (kmr)

2.77
0.03
(1.09%)
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
(2026-02-23) 		-0.09 -3.19% 165,000 200 0.0
2.72
2.85
2.74
2 tháng
(2026-01-16) 		-0.22 -7.46% 578,600 -6,800 -0.0
2.72
2.95
2.74
3 tháng
(2025-12-17) 		-0.22 -7.46% 683,700 -11,600 -0.0
2.72
2.97
2.74
6 tháng
(2025-09-18) 		-0.34 -11.07% 1,583,400 -12,000 -0.0
2.72
3.07
2.74
12 tháng
(2025-03-24) 		-0.59 -17.77% 6,015,500 -15,100 -0.0
2.72
3.34
2.74
24 tháng
(2024-03-27) 		-0.89 -24.59% 13,262,800 -13,833 -0.0
2.72
3.62
2.74
36 tháng
(2023-04-03) 		-0.08 -2.85% 44,880,300 4,067 0.0
2.70
4.54
2.74
60 tháng
(2021-04-12) 		-1.43 -34.37% 242,965,000 -106,019 -0.1
2.25
11.70
2.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2019
2.85
 68,040 2.86 2.86 2.80 0 0 0
26/03/2019
2.86
 85,460 2.90 2.90 2.80 0 0 0
25/03/2019
2.90
 68,960 2.92 2.93 2.80 0 0 0
22/03/2019
2.92
 30,990 2.93 2.96 2.90 0 0 0
21/03/2019
2.93
 74,660 2.94 2.94 2.88 0 0 0
20/03/2019
2.94
 76,790 2.94 2.94 2.86 0 0 0
19/03/2019
2.94
 69,770 2.95 2.95 2.88 0 0 0
18/03/2019
2.95
 198,220 3 3 2.90 0 0 0
15/03/2019
3
 185,150 3.03 3.05 2.91 0 0 0
14/03/2019
3.03
 74,780 2.97 3.04 2.96 0 0 0
13/03/2019
2.97
 48,510 3.04 3.04 2.93 0 0 0
12/03/2019
3.04
 243,630 3.09 3.09 2.95 0 0 0
11/03/2019
3.09
 58,160 3.10 3.10 3 0 0 0
08/03/2019
3.10
 64,470 3.16 3.16 3 0 0 0
07/03/2019
3.16
 51,480 3.17 3.18 3.05 0 0 0
06/03/2019
3.17
 89,480 3.08 3.17 3 0 1,030 -0.0
05/03/2019
3.08
 78,610 3.03 3.08 3 3,000 0 0.0
04/03/2019
3.03
 100,290 2.90 3.08 2.88 0 0 0
01/03/2019
2.90
 89,920 2.84 2.90 2.75 0 0 0
28/02/2019
2.84
 93,740 2.83 2.85 2.75 0 0 0
27/02/2019
2.83
 33,200 2.80 2.84 2.80 3,000 0 0.0
26/02/2019
2.80
 16,680 2.80 2.88 2.80 0 0 0
25/02/2019
2.80
 60,060 2.89 2.93 2.75 0 0 0
22/02/2019
2.89
 27,350 2.85 2.89 2.85 0 0 0
21/02/2019
2.85
 52,500 2.89 2.89 2.79 0 0 0
20/02/2019
2.89
 52,590 2.95 2.95 2.84 0 0 0
19/02/2019
2.95
 94,070 2.98 2.98 2.87 0 0 0
18/02/2019
2.98
 37,990 2.98 2.98 2.88 0 0 0
15/02/2019
2.98
 21,120 2.98 2.98 2.96 0 0 0
14/02/2019
2.98
 20,870 2.99 2.99 2.92 0 0 0
13/02/2019
2.99
 63,380 2.90 3 2.92 24,000 0 0.1
12/02/2019
2.90
 32,070 2.87 2.90 2.86 0 600 -0.0
11/02/2019
2.87
 10,100 2.83 2.89 2.85 0 0 0
01/02/2019
2.83
 29,160 2.78 2.85 2.69 0 0 0
31/01/2019
2.78
 65,170 2.75 2.78 2.68 0 0 0
30/01/2019
2.75
 65,960 2.79 2.80 2.70 0 0 0
29/01/2019
2.79
 14,370 2.80 2.85 2.77 1,000 0 0.0
28/01/2019
2.80
 38,110 2.80 2.81 2.73 2,000 0 0.0
25/01/2019
2.80
 30,400 2.81 2.83 2.72 2,000 0 0.0
24/01/2019
2.81
 82,900 2.92 2.92 2.79 0 0 0
23/01/2019
2.92
 70,550 2.80 2.92 2.80 1,000 0 0.0
22/01/2019
2.80
 93,270 2.90 2.91 2.77 7,000 0 0.0
21/01/2019
2.90
 360,700 3.05 3.05 2.84 0 0 0
18/01/2019
3.05
 63,620 3.03 3.05 3 0 0 0
17/01/2019
3.03
 25,060 3.09 3.09 3.03 0 0 0
16/01/2019
3.09
 76,380 3.09 3.10 3.05 0 0 0
15/01/2019
3.09
 114,990 3 3.20 3.01 0 0 0
14/01/2019
3
 19,670 3.05 3.10 3 0 0 0
11/01/2019
3.05
 58,500 3 3.05 2.95 0 0 0
10/01/2019
3
 84,300 3.06 3.10 2.98 0 0 0
09/01/2019
3.06
 440,500 3.29 3.29 3.06 0 0 0
08/01/2019
3.29
 870,220 3.30 3.35 3.07 0 0 0
07/01/2019
3.30
 52,530 3.25 3.30 3.15 0 0 0
04/01/2019
3.25
 155,270 3.18 3.25 2.99 0 0 0
03/01/2019
3.18
 135,750 3.19 3.19 3.01 0 510 -0.0
02/01/2019
3.19
 66,980 3.29 3.39 3.15 0 1,000 -0.0
28/12/2018
3.29
 204,810 3.19 3.29 3.01 0 0 0
27/12/2018
3.19
 155,340 3.10 3.20 3.07 0 0 0
26/12/2018
3.10
 73,330 3.09 3.10 3 0 0 0
25/12/2018
3.09
 455,540 3.16 3.16 2.94 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |