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)
03/08/2018
3.50
 53,840 3.45 3.50 3.41 200 0 0.0
02/08/2018
3.45
 59,790 3.52 3.52 3.43 1,000 0 0.0
01/08/2018
3.52
 41,480 3.51 3.52 3.44 0 550 -0.0
31/07/2018
3.51
 65,730 3.52 3.52 3.43 1,000 0 0.0
30/07/2018
3.52
 43,210 3.53 3.54 3.41 1,000 0 0.0
27/07/2018
3.53
 50,310 3.55 3.55 3.45 0 0 0
26/07/2018
3.55
 59,940 3.58 3.58 3.47 0 0 0
25/07/2018
3.58
 77,750 3.59 3.59 3.45 3,000 0 0.0
24/07/2018
3.59
 76,330 3.62 3.62 3.45 3,000 0 0.0
23/07/2018
3.62
 46,300 3.62 3.62 3.37 8,000 0 0.0
20/07/2018
3.62
 14,850 3.62 3.62 3.55 0 0 0
19/07/2018
3.62
 41,020 3.65 3.65 3.55 10,000 0 0.0
18/07/2018
3.65
 37,400 3.66 3.70 3.55 10,000 0 0.0
17/07/2018
3.66
 16,080 3.68 3.68 3.55 10,000 10 0.0
16/07/2018
3.68
 9,110 3.66 3.70 3.60 0 0 0
13/07/2018
3.66
 31,690 3.60 3.70 3.50 0 0 0
12/07/2018
3.60
 226,100 3.40 3.60 3.50 0 0 0
11/07/2018
3.40
 349,410 3.60 3.60 3.40 0 0 0
10/07/2018
3.60
 45,180 3.60 3.61 3.52 0 0 0
09/07/2018
3.60
 32,460 3.59 3.60 3.55 0 0 0
06/07/2018
3.59
 44,650 3.65 3.65 3.55 0 620 -0.0
05/07/2018
3.65
 16,870 3.65 3.65 3.52 0 0 0
04/07/2018
3.65
 21,510 3.60 3.68 3.55 550 0 0.0
03/07/2018
3.60
 34,020 3.54 3.68 3.40 0 520 -0.0
02/07/2018
3.54
 29,830 3.80 3.85 3.54 0 0 0
29/06/2018
3.80
 2,180 3.75 3.85 3.67 0 0 0
28/06/2018
3.75
 21,050 3.80 3.80 3.66 0 0 0
27/06/2018
3.80
 29,700 3.80 3.89 3.71 0 0 0
26/06/2018
3.80
 33,300 3.85 3.85 3.62 0 0 0
25/06/2018
3.85
 18,760 3.65 3.90 3.60 0 2,520 -0.0
22/06/2018
3.65
 40,520 3.60 3.65 3.55 0 0 0
21/06/2018
3.60
 920 3.60 3.60 3.60 0 0 0
20/06/2018
3.60
 2,070 3.60 3.60 3.60 0 0 0
19/06/2018
3.60
 31,570 3.66 3.66 3.57 0 0 0
18/06/2018
3.66
 15,690 3.68 3.68 3.62 0 0 0
15/06/2018
3.68
 22,940 3.68 3.68 3.62 0 0 0
14/06/2018
3.68
 18,610 3.70 3.70 3.62 0 0 0
13/06/2018
3.70
 18,300 3.70 3.70 3.57 0 0 0
12/06/2018
3.70
 8,040 3.70 3.70 3.67 0 0 0
11/06/2018
3.70
 5,090 3.69 3.70 3.70 0 0 0
08/06/2018
3.69
 42,560 3.68 3.70 3.61 1,000 0 0.0
07/06/2018
3.68
 90,500 3.68 3.70 3.60 0 0 0
06/06/2018
3.68
 46,520 3.75 3.75 3.62 0 0 0
05/06/2018
3.75
 63,780 3.76 3.76 3.60 0 0 0
04/06/2018
3.76
 41,160 3.77 3.80 3.65 0 0 0
01/06/2018
3.77
 34,670 3.80 3.80 3.69 0 0 0
31/05/2018
3.80
 42,400 3.90 3.90 3.65 0 0 0
30/05/2018
3.90
 500 3.90 3.90 3.89 0 0 0
29/05/2018
3.90
 33,740 3.80 3.90 3.65 0 0 0
28/05/2018
3.80
 48,690 3.80 4.05 3.66 0 0 0
25/05/2018
3.80
 17,200 3.80 3.80 3.63 0 0 0
24/05/2018
3.80
 18,500 3.70 3.80 3.67 0 0 0
23/05/2018
3.70
 19,030 3.77 3.77 3.70 0 0 0
22/05/2018
3.77
 17,930 3.80 3.80 3.62 300 0 0.0
21/05/2018
3.80
 6,200 3.86 3.86 3.70 0 0 0
18/05/2018
3.86
 4,620 3.86 3.86 3.75 0 0 0
17/05/2018
3.86
 13,500 3.87 3.87 3.80 10,000 0 0.0
16/05/2018
3.87
 5,100 3.88 3.88 3.79 0 0 0
15/05/2018
3.88
 16,500 3.89 3.90 3.80 0 0 0
14/05/2018
3.89
 12,710 3.90 3.92 3.80 0 0 0
11/05/2018
3.90
 2,510 3.90 3.90 3.81 0 0 0
10/05/2018
3.90
 16,000 3.97 3.97 3.80 0 0 0
09/05/2018
3.97
 13,000 3.87 3.97 3.77 0 0 0
08/05/2018
3.87
 15,690 3.86 3.89 3.68 0 0 0
07/05/2018
3.86
 45,130 3.89 3.94 3.76 0 0 0
04/05/2018
3.89
 41,190 3.93 3.93 3.80 0 0 0
03/05/2018
3.93
 31,740 3.99 3.99 3.81 0 0 0
02/05/2018
3.99
 6,300 3.98 4.05 3.80 0 0 0
27/04/2018
3.98
 20,210 3.99 3.99 3.83 550 0 0.0
26/04/2018
3.99
 25,640 4 4 3.82 0 0 0
24/04/2018
4
 1,170 4.03 4.03 3.90 0 0 0
23/04/2018
4.03
 7,680 4.03 4.03 3.88 1,000 0 0.0
20/04/2018
4.03
 34,940 4.03 4.03 3.87 0 0 0
19/04/2018
4.03
 85,500 4.07 4.07 3.86 0 0 0
18/04/2018
4.07
 31,520 4.09 4.09 4.07 0 0 0
17/04/2018
4.09
 22,500 4 4.09 4 0 0 0
16/04/2018
4
 26,380 4.05 4.06 3.80 0 0 0
13/04/2018
4.05
 64,000 4.05 4.15 3.95 0 0 0
12/04/2018
4.05
 16,920 4.05 4.05 3.81 0 0 0
11/04/2018
4.05
 29,950 4.07 4.07 3.86 0 0 0
10/04/2018
4.07
 22,980 4.03 4.07 3.80 0 0 0
09/04/2018
4.03
 18,270 4.07 4.07 3.89 0 0 0
06/04/2018
4.07
 9,760 4.09 4.09 4 0 0 0
05/04/2018
4.09
 6,400 4.10 4.10 3.95 0 0 0
04/04/2018
4.10
 41,110 4.09 4.13 4.01 0 0 0
03/04/2018
4.09
 50,990 4.09 4.14 3.90 60 0 0.0
02/04/2018
4.09
 2,570 4.10 4.10 4 0 0 0
30/03/2018
4.10
 15,660 4 4.10 3.99 0 0 0
29/03/2018
4
 5,540 4.02 4.02 3.94 0 0 0
28/03/2018
4.02
 14,800 4.09 4.09 3.90 0 0 0
27/03/2018
4.09
 4,170 4.09 4.09 3.96 0 0 0
26/03/2018
4.09
 617,180 4.10 4.10 4.08 0 0 0
23/03/2018
4.10
 290,180 4.10 4.10 3.85 1,400 0 0.0
22/03/2018
4.10
 258,330 4.11 4.11 3.99 0 0 0
21/03/2018
4.11
 547,650 4.15 4.15 3.98 510 0 0.0
20/03/2018
4.15
 5,200 4.18 4.18 4 0 0 0
19/03/2018
4.18
 535,520 4.19 4.27 3.99 15,000 0 0.1
16/03/2018
4.19
 7,300 4.17 4.20 4.17 0 0 0
15/03/2018
4.17
 71,810 4.18 4.23 4 10,000 0 0.0
14/03/2018
4.18
 131,780 4.10 4.29 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |