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)
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
29/10/2018
3.03
 30,990 3.03 3.03 2.91 0 3,910 -0.0
26/10/2018
3.03
 150,260 3.02 3.03 2.87 0 0 0
25/10/2018
3.02
 70,370 3.03 3.03 2.90 0 0 0
24/10/2018
3.03
 8,470 3.03 3.05 2.93 0 0 0
23/10/2018
3.03
 87,140 3.03 3.03 2.96 10,000 0 0.0
22/10/2018
3.03
 742,610 3.09 3.09 2.90 0 0 0
19/10/2018
3.09
 101,790 3.13 3.13 3 0 0 0
18/10/2018
3.13
 67,960 3.19 3.19 3 0 0 0
17/10/2018
3.19
 68,870 3.09 3.19 3.01 0 0 0
16/10/2018
3.09
 444,110 3.19 3.19 2.97 0 0 0
15/10/2018
3.19
 37,510 3.18 3.19 3.01 0 0 0
12/10/2018
3.18
 89,210 3.30 3.30 3.12 0 0 0
11/10/2018
3.30
 290,890 3.15 3.30 2.93 0 70 -0.0
10/10/2018
3.15
 84,510 3.30 3.30 3.15 0 0 0
09/10/2018
3.30
 76,660 3.30 3.30 3.19 0 0 0
08/10/2018
3.30
 313,550 3.39 3.39 3.16 0 0 0
05/10/2018
3.39
 16,810 3.35 3.40 3.35 0 1,450 -0.0
04/10/2018
3.35
 27,470 3.35 3.37 3.25 2,710 0 0.0
03/10/2018
3.35
 57,540 3.38 3.39 3.26 0 0 0
02/10/2018
3.38
 46,400 3.40 3.40 3.30 5,000 0 0.0
01/10/2018
3.40
 21,840 3.42 3.42 3.35 0 0 0
28/09/2018
3.42
 76,030 3.48 3.48 3.34 0 0 0
27/09/2018
3.48
 56,860 3.43 3.48 3.34 0 0 0
26/09/2018
3.43
 125,230 3.48 3.49 3.38 0 0 0
25/09/2018
3.48
 73,150 3.43 3.49 3.40 0 0 0
24/09/2018
3.43
 103,980 3.54 3.54 3.40 0 0 0
21/09/2018
3.54
 93,190 3.63 3.63 3.50 0 0 0
20/09/2018
3.63
 123,280 3.56 3.68 3.58 0 0 0
19/09/2018
3.56
 436,940 3.43 3.65 3.45 0 8,000 -0.0
18/09/2018
3.43
 244,320 3.30 3.43 3.20 0 0 0
17/09/2018
3.30
 49,590 3.32 3.32 3.21 0 0 0
14/09/2018
3.32
 90,900 3.37 3.37 3.20 0 0 0
13/09/2018
3.37
 9,670 3.37 3.39 3.33 0 0 0
12/09/2018
3.37
 44,310 3.30 3.40 3.30 0 0 0
11/09/2018
3.30
 70,770 3.22 3.30 3.13 0 0 0
10/09/2018
3.22
 162,240 3.24 3.24 3.10 0 0 0
07/09/2018
3.24
 90,950 3.24 3.24 3.12 0 0 0
06/09/2018
3.24
 11,430 3.24 3.27 3.13 0 0 0
05/09/2018
3.24
 73,860 3.28 3.28 3.12 5,600 0 0.0
04/09/2018
3.28
 62,600 3.30 3.30 3.17 0 0 0
31/08/2018
3.30
 45,620 3.35 3.35 3.25 0 0 0
30/08/2018
3.35
 10,200 3.31 3.35 3.28 0 0 0
29/08/2018
3.31
 5,560 3.37 3.37 3.30 1,000 0 0.0
28/08/2018
3.37
 14,690 3.38 3.38 3.28 0 0 0
27/08/2018
3.38
 11,500 3.31 3.39 3.30 0 0 0
24/08/2018
3.31
 49,790 3.17 3.32 3.17 0 10,000 -0.0
23/08/2018
3.17
 28,070 3.33 3.33 3.17 100 0 0.0
22/08/2018
3.33
 14,880 3.29 3.35 3.28 60 0 0.0
21/08/2018
3.29
 7,720 3.32 3.32 3.29 0 0 0
20/08/2018
3.32
 141,450 3.40 3.40 3.17 11,000 0 0.0
17/08/2018
3.40
 52,450 3.37 3.43 3.39 0 0 0
16/08/2018
3.37
 48,260 3.37 3.39 3.14 0 35,240 -0.1
15/08/2018
3.37
 92,150 3.38 3.40 3.30 6,700 0 0.0
14/08/2018
3.38
 105,130 3.36 3.38 3.30 2,000 0 0.0
13/08/2018
3.36
 32,940 3.40 3.40 3.36 0 0 0
10/08/2018
3.40
 65,700 3.45 3.45 3.32 590 0 0.0
09/08/2018
3.45
 52,170 3.45 3.45 3.35 0 0 0
08/08/2018
3.45
 30,620 3.48 3.48 3.38 0 0 0
07/08/2018
3.48
 104,690 3.50 3.50 3.40 0 0 0
06/08/2018
3.50
 91,690 3.50 3.50 3.38 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |