CTCP Mirae (kmr)

2.92
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
(2025-12-29) 		-0.05 -1.68% 114,600 -100 -0.0
2.91
2.97
2.92
2 tháng
(2025-12-01) 		-0.05 -1.68% 320,800 -4,800 -0.0
2.91
3
2.92
3 tháng
(2025-10-30) 		-0.07 -2.34% 587,800 -5,200 -0.0
2.91
3.05
2.92
6 tháng
(2025-08-01) 		-0.24 -7.59% 2,497,400 -8,800 -0.0
2.91
3.21
2.92
12 tháng
(2025-02-03) 		-0.39 -11.78% 6,614,000 191,700 0.7
2.83
3.47
2.92
24 tháng
(2024-02-15) 		-0.59 -16.81% 15,315,800 -26,733 -0.1
2.83
3.63
2.92
36 tháng
(2023-02-13) 		-0.13 -4.26% 45,833,200 -633 0.1
2.69
4.54
2.92
60 tháng
(2021-02-23) 		0.16 5.80% 256,691,300 9,681 0.2
2.25
11.70
2.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2018
3.16
 59,210 3.06 3.21 3.10 0 0 0
21/12/2018
3.06
 54,370 3.25 3.25 3.06 0 0 0
20/12/2018
3.25
 61,850 3.17 3.25 3.06 0 0 0
19/12/2018
3.17
 650,120 3.40 3.40 3.17 0 0 0
18/12/2018
3.40
 57,630 3.46 3.46 3.32 0 0 0
17/12/2018
3.46
 110,810 3.51 3.60 3.36 0 0 0
14/12/2018
3.51
 230,610 3.40 3.60 3.40 0 0 0
13/12/2018
3.40
 224,010 3.50 3.52 3.39 0 0 0
12/12/2018
3.50
 69,410 3.56 3.59 3.45 0 0 0
11/12/2018
3.56
 80,460 3.61 3.62 3.40 0 0 0
10/12/2018
3.61
 421,470 3.38 3.61 3.37 0 0 0
07/12/2018
3.38
 154,070 3.38 3.49 3.21 0 0 0
06/12/2018
3.38
 771,880 3.63 3.64 3.38 0 0 0
05/12/2018
3.63
 818,050 3.90 3.93 3.63 710 0 0.0
04/12/2018
3.90
 204,180 3.77 3.90 3.55 0 0 0
03/12/2018
3.77
 655,860 4.05 4.05 3.77 2,500 0 0.0
30/11/2018
4.05
 489,280 4.35 4.49 4.05 0 0 0
29/11/2018
4.35
 250,590 4.43 4.43 4.21 0 0 0
28/11/2018
4.43
 197,400 4.48 4.49 4.22 0 0 0
27/11/2018
4.48
 338,680 4.50 4.55 4.22 0 0 0
26/11/2018
4.50
 306,830 4.25 4.54 4.05 0 0 0
23/11/2018
4.25
 249,730 4.07 4.25 3.95 0 0 0
22/11/2018
4.07
 608,560 4.05 4.33 4.07 0 5,000 -0.0
21/11/2018
4.05
 313,770 3.79 4.05 3.62 0 5,000 -0.0
20/11/2018
3.79
 499,300 3.73 3.80 3.52 0 0 0
19/11/2018
3.73
 521,040 3.90 3.90 3.65 0 0 0
16/11/2018
3.90
 562,060 3.90 4.09 3.90 0 0 0
15/11/2018
3.90
 1,073,910 3.65 3.90 3.90 0 0 0
14/11/2018
3.65
 1,153,450 3.42 3.65 3.62 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |