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)
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
13/03/2018
4.10
 38,010 4.30 4.30 4.01 0 0 0
12/03/2018
4.30
 76,810 4.30 4.35 4 0 10,000 -0.0
09/03/2018
4.30
 53,070 4.30 4.35 4.20 0 4,000 -0.0
08/03/2018
4.30
 58,290 4.16 4.38 4.15 0 0 0
07/03/2018
4.16
 74,820 4.14 4.19 3.96 0 0 0
06/03/2018
4.14
 34,450 4.19 4.19 4 10,000 0 0.0
05/03/2018
4.19
 13,110 4.05 4.19 4.02 0 0 0
02/03/2018
4.05
 29,560 4.23 4.23 4 0 0 0
01/03/2018
4.23
 18,480 4.25 4.25 4.10 10,000 0 0.0
28/02/2018
4.25
 24,590 4.25 4.27 4.15 10,000 0 0.0
27/02/2018
4.25
 31,620 4.25 4.28 4.12 0 0 0
26/02/2018
4.25
 267,160 4.12 4.25 4 0 0 0
23/02/2018
4.12
 286,490 4.08 4.13 3.93 0 0 0
22/02/2018
4.08
 53,920 4.10 4.10 3.90 0 0 0
21/02/2018
4.10
 14,110 4.06 4.15 4 5,000 0 0.0
13/02/2018
4.06
 35,120 4.05 4.14 3.90 0 0 0
12/02/2018
4.05
 18,570 4.04 4.05 3.90 0 0 0
09/02/2018
4.04
 28,500 4.06 4.06 3.80 1,000 0 0.0
08/02/2018
4.06
 75,180 4.06 4.08 3.79 600 0 0.0
07/02/2018
4.06
 78,100 4 4.06 3.99 0 0 0
06/02/2018
4
 57,420 4.03 4.03 3.75 600 0 0.0
05/02/2018
4.03
 11,090 4.04 4.07 3.82 0 0 0
02/02/2018
4.04
 24,770 4.04 4.10 3.91 2,900 0 0.0
01/02/2018
4.04
 20,690 4.02 4.04 3.90 100 0 0.0
31/01/2018
4.02
 132,020 4.32 4.32 4.02 0 0 0
30/01/2018
4.32
 36,800 4.39 4.39 4.15 0 0 0
29/01/2018
4.39
 43,660 4.39 4.44 4.21 0 0 0
26/01/2018
4.39
 43,110 4.38 4.44 4.15 2,500 0 0.0
25/01/2018
4.38
 76,260 4.39 4.50 4.29 0 100 -0.0
22/01/2018
4.39
 8,380 4.42 4.42 4.14 0 0 0
19/01/2018
4.42
 25,950 4.42 4.43 4.41 0 0 0
18/01/2018
4.42
 112,890 4.58 4.58 4.34 0 0 0
17/01/2018
4.58
 103,670 4.67 4.67 4.49 0 0 0
16/01/2018
4.67
 372,390 4.67 4.67 4.50 161,620 0 0.8
15/01/2018
4.67
 64,720 4.73 4.74 4.60 0 0 0
12/01/2018
4.73
 107,700 4.72 4.74 4.53 0 0 0
11/01/2018
4.72
 180,810 4.51 4.72 4.40 48,740 0 0.2
10/01/2018
4.51
 155,500 4.35 4.51 4.35 0 0 0
09/01/2018
4.35
 141,040 4.29 4.36 4.10 56,800 0 0.2
08/01/2018
4.29
 9,180 4.35 4.35 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |