CTCP Mirae (kmr)

2.31
0
(0%)
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
(2026-06-29) 		-0.21 -8.33% 246,100 0 0
2.31
2.53
2.31
2 tháng
(2026-06-01) 		-0.49 -17.50% 502,500 90,300 0
2.31
2.81
2.31
3 tháng
(2026-05-04) 		-0.43 -15.69% 758,700 274,600 0
2.31
2.84
2.31
6 tháng
(2026-01-30) 		-0.59 -20.34% 1,802,800 260,800 -0.0
2.31
2.90
2.31
12 tháng
(2025-08-04) 		-0.86 -27.13% 4,285,600 252,000 -0.1
2.31
3.21
2.31
24 tháng
(2024-08-08) 		-1.06 -31.45% 10,362,400 406,500 0.5
2.31
3.47
2.31
36 tháng
(2023-08-14) 		-1.84 -44.34% 24,897,600 243,067 -0.1
2.31
4.15
2.31
60 tháng
(2021-08-24) 		-4.99 -68.36% 177,233,300 12,481 -1.5
2.25
11.70
2.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |