CTCP Mirae (kmr)

2.67
0.05
(1.91%)
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)
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
15/05/2017
4.60
 718,070 4.43 4.65 4.43 0 599,260 -2.7
12/05/2017
4.43
 330,320 4.29 4.51 4.29 0 153,000 -0.7
11/05/2017
4.29
 82,100 4.22 4.29 4.22 5,000 0 0.0
10/05/2017
4.22
 31,980 4.22 4.22 4.16 0 0 0
09/05/2017
4.22
 96,930 4.24 4.35 4.10 0 55,000 -0.2
08/05/2017
4.24
 142,180 4.35 4.42 4.20 0 87,000 -0.4
05/05/2017
4.35
 63,700 4.09 4.35 4.09 0 0 0
04/05/2017
4.09
 18,130 4.07 4.15 4.07 1,000 0 0.0
03/05/2017
4.07
 11,060 4.15 4.19 4.07 0 0 0
28/04/2017
4.15
 42,720 4.13 4.15 4.04 0 0 0
27/04/2017
4.13
 31,660 4.13 4.13 4.03 0 0 0
26/04/2017
4.13
 63,290 4.15 4.15 4 0 0 0
25/04/2017
4.15
 21,660 4.17 4.17 4.01 0 0 0
24/04/2017
4.17
 36,930 4.20 4.20 4.01 1,000 0 0.0
21/04/2017
4.20
 59,350 4.39 4.39 4.19 1,000 0 0.0
20/04/2017
4.39
 8,550 4.43 4.47 4.31 0 0 0
19/04/2017
4.43
 18,660 4.44 4.44 4.38 0 0 0
18/04/2017
4.44
 15,160 4.43 4.50 4.36 0 0 0
17/04/2017
4.43
 46,100 4.41 4.45 4.36 0 0 0
14/04/2017
4.41
 349,000 4.42 4.42 4.12 10,000 0 0.0
13/04/2017
4.42
 75,380 4.44 4.44 4.36 0 0 0
12/04/2017
4.44
 86,340 4.50 4.57 4.36 0 0 0
11/04/2017
4.50
 42,750 4.58 4.58 4.50 0 0 0
10/04/2017
4.58
 40,420 4.50 4.58 4.48 1,900 0 0.0
07/04/2017
4.50
 71,060 4.60 4.62 4.50 0 0 0
05/04/2017
4.60
 103,860 4.55 4.60 4.50 0 0 0
04/04/2017
4.55
 85,200 4.60 4.60 4.54 0 0 0
03/04/2017
4.60
 13,260 4.60 4.62 4.60 0 0 0
31/03/2017
4.60
 59,320 4.51 4.60 4.50 0 0 0
30/03/2017
4.51
 30,030 4.57 4.57 4.50 0 0 0
29/03/2017
4.57
 58,080 4.50 4.58 4.49 0 0 0
28/03/2017
4.50
 109,780 4.50 4.61 4.48 0 17,000 -0.1
27/03/2017
4.50
 116,290 4.56 4.60 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |