CTCP Mirae (kmr)

2.32
0.01
(0.43%)
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
(2026-06-29) 		-0.21 -8.33% 246,100 0 0
2.31
2.53
2.31
2 tháng
(2026-06-01) 		-0.49 -17.50% 502,500 90,300 0
2.31
2.81
2.31
3 tháng
(2026-05-04) 		-0.43 -15.69% 758,700 274,600 0
2.31
2.84
2.31
6 tháng
(2026-01-30) 		-0.59 -20.34% 1,802,800 260,800 -0.0
2.31
2.90
2.31
12 tháng
(2025-08-04) 		-0.86 -27.13% 4,285,600 252,000 -0.1
2.31
3.21
2.31
24 tháng
(2024-08-08) 		-1.06 -31.45% 10,362,400 406,500 0.5
2.31
3.47
2.31
36 tháng
(2023-08-14) 		-1.84 -44.34% 24,897,600 243,067 -0.1
2.31
4.15
2.31
60 tháng
(2021-08-24) 		-4.99 -68.36% 177,233,300 12,481 -1.5
2.25
11.70
2.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2017
4.08
 108,950 4.15 4.15 4.01 0 0 0
02/10/2017
4.15
 106,420 4.20 4.20 4.08 0 0 0
29/09/2017
4.20
 14,550 4.20 4.20 4.16 0 0 0
28/09/2017
4.20
 185,340 4.15 4.25 4.16 20,000 0 0.1
27/09/2017
4.15
 148,960 4.15 4.18 4.10 89,620 0 0.4
26/09/2017
4.15
 92,450 4.15 4.15 4.09 40,000 0 0.2
25/09/2017
4.15
 124,770 4.18 4.20 4.08 40,000 0 0.2
22/09/2017
4.18
 119,600 4.08 4.18 4.02 0 0 0
21/09/2017
4.08
 273,230 4.09 4.10 4.01 0 170,000 -0.7
20/09/2017
4.09
 170,350 4.09 4.11 4.05 0 119,000 -0.5
19/09/2017
4.09
 165,680 4.14 4.14 4.08 0 120,000 -0.5
18/09/2017
4.14
 35,340 4.14 4.14 4.10 0 0 0
15/09/2017
4.14
 107,450 4.21 4.21 4.09 0 91,000 -0.4
14/09/2017
4.21
 12,780 4.20 4.21 4.20 0 0 0
13/09/2017
4.20
 65,080 4.15 4.20 4.09 0 0 0
12/09/2017
4.15
 24,900 4.16 4.16 4.14 0 0 0
11/09/2017
4.16
 32,990 4.19 4.19 4.15 0 0 0
08/09/2017
4.19
 13,590 4.25 4.25 4.19 0 0 0
07/09/2017
4.25
 137,480 4.15 4.38 4.17 0 0 0
06/09/2017
4.15
 42,150 4.20 4.20 4.11 0 0 0
05/09/2017
4.20
 47,810 4.14 4.20 4.11 0 7,700 -0.0
01/09/2017
4.14
 264,130 4.16 4.16 4.06 0 218,980 -0.9
31/08/2017
4.16
 155,970 4.20 4.20 4.12 0 119,120 -0.5
30/08/2017
4.20
 121,110 4.23 4.23 4.11 0 89,900 -0.4
29/08/2017
4.23
 126,910 4.30 4.30 4.17 0 103,000 -0.4
28/08/2017
4.30
 174,120 4.16 4.30 4.15 0 109,870 -0.5
25/08/2017
4.16
 313,150 4.20 4.25 4.08 0 202,230 -0.8
24/08/2017
4.20
 315,090 4.30 4.30 4.19 0 277,260 -1.2
23/08/2017
4.30
 220,260 4.45 4.45 4.20 0 120,000 -0.5
22/08/2017
4.45
 94,620 4.50 4.50 4.40 0 14,560 -0.1
21/08/2017
4.50
 25,570 4.50 4.50 4.45 0 0 0
18/08/2017
4.50
 65,520 4.48 4.50 4.40 0 0 0
17/08/2017
4.48
 40,820 4.48 4.59 4.45 0 0 0
16/08/2017
4.48
 47,910 4.54 4.55 4.48 0 0 0
15/08/2017
4.54
 72,200 4.50 4.60 4.50 0 0 0
14/08/2017
4.50
 68,840 4.50 4.60 4.50 0 0 0
11/08/2017
4.50
 139,660 4.53 4.58 4.50 0 0 0
10/08/2017
4.53
 70,880 4.58 4.66 4.50 0 0 0
09/08/2017
4.58
 279,540 4.65 4.70 4.58 0 0 0
08/08/2017
4.65
 195,240 4.68 4.73 4.61 0 0 0
07/08/2017
4.68
 309,990 4.66 4.77 4.56 0 0 0
04/08/2017
4.66
 32,510 4.74 4.74 4.61 0 0 0
03/08/2017
4.74
 156,500 4.58 4.79 4.58 16,470 0 0.1
02/08/2017
4.58
 218,880 4.63 4.64 4.58 0 0 0
01/08/2017
4.63
 61,440 4.65 4.66 4.58 0 2,000 -0.0
31/07/2017
4.65
 228,260 4.50 4.69 4.44 0 0 0
28/07/2017
4.50
 126,460 4.56 4.58 4.47 0 0 0
27/07/2017
4.56
 172,280 4.63 4.69 4.31 0 0 0
26/07/2017
4.63
 176,970 4.65 4.65 4.54 0 0 0
25/07/2017
4.65
 54,120 4.60 4.67 4.56 0 0 0
24/07/2017
4.60
 44,630 4.85 4.85 4.55 0 3,000 -0.0
21/07/2017
4.85
 166,810 4.54 4.85 4.54 0 200 -0.0
20/07/2017
4.54
 106,510 4.60 4.60 4.49 0 200 -0.0
19/07/2017
4.60
 256,220 4.63 4.63 4.50 3,000 2,200 0.0
18/07/2017
4.63
 144,920 4.65 4.65 4.50 100 0 0.0
17/07/2017
4.65
 496,610 4.79 4.79 4.50 300 0 0.0
14/07/2017
4.79
 363,080 5 5 4.70 2,200 0 0.0
13/07/2017
5
 394,150 5.14 5.38 4.90 0 23,630 -0.1
12/07/2017
5.14
 787,790 4.81 5.14 5.13 2,000 0 0.0
11/07/2017
4.81
 918,380 4.50 4.81 4.54 24,430 0 0.1
10/07/2017
4.50
 90,830 4.49 4.59 4.31 0 0 0
07/07/2017
4.49
 77,460 4.54 4.61 4.49 0 0 0
06/07/2017
4.54
 148,210 4.45 4.64 4.43 7,240 0 0.0
05/07/2017
4.45
 112,260 4.45 4.45 4.30 0 0 0
04/07/2017
4.45
 87,210 4.42 4.45 4.15 0 0 0
03/07/2017
4.42
 64,430 4.45 4.45 4.35 0 0 0
30/06/2017
4.45
 34,400 4.48 4.48 4.39 0 0 0
29/06/2017
4.48
 24,770 4.47 4.50 4.41 0 0 0
28/06/2017
4.47
 28,910 4.45 4.50 4.38 0 0 0
27/06/2017
4.45
 35,050 4.45 4.49 4.38 0 0 0
26/06/2017
4.45
 34,610 4.40 4.48 4.33 0 0 0
23/06/2017
4.40
 106,010 4.40 4.48 4.40 0 0 0
22/06/2017
4.40
 31,840 4.49 4.49 4.36 0 0 0
21/06/2017
4.49
 37,170 4.49 4.55 4.34 0 1,530 -0.0
20/06/2017
4.49
 96,860 4.51 4.57 4.40 0 1,670 -0.0
19/06/2017
4.51
 133,090 4.55 4.60 4.43 6,940 10,000 -0.0
16/06/2017
4.55
 35,200 4.50 4.70 4.46 1,820 0 0.0
15/06/2017
4.50
 93,230 4.40 4.62 4.40 10,830 0 0.0
14/06/2017
4.40
 152,220 4.66 4.68 4.40 0 0 0
13/06/2017
4.66
 135,440 4.76 4.76 4.50 0 0 0
12/06/2017
4.76
 74,000 4.93 4.93 4.63 0 0 0
09/06/2017
4.93
 153,360 5.05 5.05 4.77 0 0 0
08/06/2017
5.05
 319,200 4.96 5.29 4.94 0 23,110 -0.1
07/06/2017
4.96
 286,960 4.64 4.96 4.95 0 5,000 -0.0
06/06/2017
4.64
 622,780 4.34 4.64 4.35 0 0 0
05/06/2017
4.34
 67,940 4.32 4.35 4.25 23,110 0 0.1
02/06/2017
4.32
 59,140 4.32 4.36 4.25 0 0 0
01/06/2017
4.32
 26,440 4.37 4.38 4.27 0 0 0
31/05/2017
4.37
 21,820 4.37 4.37 4.30 0 150 -0.0
30/05/2017
4.37
 26,570 4.38 4.40 4.30 0 0 0
29/05/2017
4.38
 44,990 4.32 4.50 4.30 0 0 0
26/05/2017
4.32
 29,130 4.30 4.39 4.31 0 0 0
25/05/2017
4.30
 55,340 4.42 4.42 4.30 0 0 0
24/05/2017
4.42
 96,430 4.38 4.42 4.20 150 0 0.0
23/05/2017
4.38
 68,200 4.45 4.45 4.30 0 0 0
22/05/2017
4.45
 61,720 4.50 4.50 4.30 5,000 0 0.0
19/05/2017
4.50
 112,700 4.41 4.50 4.30 0 0 0
18/05/2017
4.41
 177,030 4.48 4.48 4.36 0 0 0
17/05/2017
4.48
 82,720 4.54 4.54 4.38 0 0 0
16/05/2017
4.54
 166,980 4.60 4.71 4.48 0 88,140 -0.4

Chính sách bảo mật | Điều khoản sử dụng |