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) 		-0.08 -2.84% 179,800 200 0.0
2.72
2.85
2.77
2 tháng
(2026-01-19) 		-0.20 -6.80% 590,900 -6,800 -0.0
2.72
2.94
2.77
3 tháng
(2025-12-18) 		-0.22 -7.43% 694,900 -11,600 -0.0
2.72
2.97
2.77
6 tháng
(2025-09-19) 		-0.31 -10.16% 1,595,700 -12,000 -0.0
2.72
3.07
2.77
12 tháng
(2025-03-24) 		-0.58 -17.47% 6,030,300 -15,100 -0.0
2.72
3.34
2.77
24 tháng
(2024-03-28) 		-0.87 -24.10% 13,260,900 -13,833 -0.0
2.72
3.61
2.77
36 tháng
(2023-04-03) 		-0.07 -2.49% 44,895,100 4,067 0.0
2.70
4.54
2.77
60 tháng
(2021-04-13) 		-1.32 -32.51% 242,118,600 -107,019 -0.1
2.25
11.70
2.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/03/2017
4.56
 42,720 4.63 4.69 4.54 1,000 0 0.0
23/03/2017
4.63
 92,190 4.64 4.69 4.57 1,000 0 0.0
22/03/2017
4.64
 87,060 4.85 4.85 4.64 2,000 0 0.0
21/03/2017
4.85
 45,450 4.86 4.89 4.81 0 0 0
20/03/2017
4.86
 346,050 4.70 4.90 4.80 0 0 0
17/03/2017
4.70
 113,820 4.62 4.71 4.61 0 50 -0.0
16/03/2017
4.62
 32,490 4.61 4.68 4.60 0 0 0
15/03/2017
4.61
 35,200 4.65 4.69 4.60 0 0 0
14/03/2017
4.65
 34,140 4.61 4.66 4.60 0 0 0
13/03/2017
4.61
 48,890 4.65 4.78 4.60 0 0 0
10/03/2017
4.65
 56,440 4.74 4.74 4.65 0 0 0
09/03/2017
4.74
 27,460 4.74 4.75 4.70 0 0 0
08/03/2017
4.74
 23,740 4.74 4.79 4.71 0 0 0
07/03/2017
4.74
 69,640 4.75 4.81 4.74 0 0 0
06/03/2017
4.75
 105,390 4.75 4.90 4.75 0 0 0
03/03/2017
4.75
 44,340 4.82 4.82 4.75 100 0 0.0
02/03/2017
4.82
 26,500 4.85 4.85 4.76 0 0 0
01/03/2017
4.85
 149,710 4.89 4.89 4.72 0 50,000 -0.2
28/02/2017
4.89
 142,340 4.78 4.89 4.75 0 20 -0.0
27/02/2017
4.78
 97,550 4.90 4.90 4.78 0 0 0
24/02/2017
4.90
 80,570 4.88 4.95 4.84 0 0 0
23/02/2017
4.88
 66,550 4.78 4.90 4.74 0 0 0
22/02/2017
4.78
 72,970 4.82 4.84 4.77 0 0 0
21/02/2017
4.82
 105,160 4.80 4.87 4.80 0 0 0
20/02/2017
4.80
 197,650 4.90 4.90 4.80 0 0 0
17/02/2017
4.90
 25,810 4.95 4.95 4.90 0 0 0
16/02/2017
4.95
 106,560 4.98 4.98 4.90 0 0 0
15/02/2017
4.98
 26,280 4.96 4.98 4.92 0 0 0
14/02/2017
4.96
 59,050 4.99 4.99 4.95 0 0 0
13/02/2017
4.99
 66,770 4.90 4.99 4.90 0 0 0
10/02/2017
4.90
 71,900 5.01 5.09 4.90 0 0 0
09/02/2017
5.01
 68,560 4.90 5.01 4.90 0 0 0
08/02/2017
4.90
 46,250 5 5.07 4.90 0 0 0
07/02/2017
5
 81,110 5.04 5.08 5 0 0 0
06/02/2017
5.04
 28,480 5 5.09 5 0 0 0
03/02/2017
5
 162,540 5.10 5.10 4.99 0 0 0
02/02/2017
5.10
 42,630 5.20 5.20 5.03 0 0 0
25/01/2017
5.20
 47,320 5.20 5.20 5.05 0 0 0
24/01/2017
5.20
 111,500 5.14 5.20 5.10 100,000 0 0.5
23/01/2017
5.14
 152,930 5.19 5.19 5.01 100,000 0 0.5
20/01/2017
5.19
 97,840 5.14 5.19 5 50,020 0 0.3
19/01/2017
5.14
 148,700 5.15 5.15 5.05 200 0 0.0
18/01/2017
5.15
 260,190 5 5.20 5.10 150,000 0 0.8
17/01/2017
5
 74,740 5.06 5.10 4.95 50,000 0 0.3
16/01/2017
5.06
 22,950 4.99 5.09 4.91 0 0 0
13/01/2017
4.99
 30,370 5.05 5.15 4.96 0 0 0
12/01/2017
5.05
 31,190 5.05 5.05 4.95 0 9,670 -0.0
11/01/2017
5.05
 17,960 5.14 5.19 5.05 0 0 0
10/01/2017
5.14
 24,960 5.11 5.16 5.05 0 0 0
09/01/2017
5.11
 94,050 5.25 5.25 5.06 50,210 0 0.3
06/01/2017
5.25
 104,410 5.15 5.29 5.11 44,760 0 0.2
05/01/2017
5.15
 190,900 5.04 5.16 4.96 47,210 0 0.2
04/01/2017
5.04
 18,130 5.04 5.08 4.95 0 0 0
03/01/2017
5.04
 19,410 4.93 5.10 4.91 0 0 0
30/12/2016
4.93
 34,940 5.08 5.08 4.93 70 0 0.0
29/12/2016
5.08
 21,400 5 5.10 4.91 0 0 0
28/12/2016
5
 46,760 5.12 5.12 5 0 0 0
27/12/2016
5.12
 155,770 5.10 5.19 4.82 121,250 0 0.6
26/12/2016
5.10
 31,740 5.15 5.18 5 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |