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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |