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)
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
13/11/2018
3.42
 250,660 3.26 3.47 3.20 0 15,000 -0.1
12/11/2018
3.26
 29,630 3.28 3.28 3.20 0 0 0
09/11/2018
3.28
 35,750 3.24 3.28 3.14 0 0 0
08/11/2018
3.24
 27,600 3.33 3.33 3.24 0 0 0
07/11/2018
3.33
 80,870 3.33 3.33 3.25 0 0 0
06/11/2018
3.33
 77,860 3.30 3.36 3.30 0 0 0
05/11/2018
3.30
 173,460 3.22 3.38 3.20 0 0 0
02/11/2018
3.22
 90,310 3.01 3.22 3 0 0 0
01/11/2018
3.01
 37,950 3.02 3.02 2.93 0 0 0
31/10/2018
3.02
 63,810 3.03 3.03 2.95 0 0 0
30/10/2018
3.03
 15,530 3.03 3.04 2.93 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |