CTCP Mirae (kmr)

2.91
-0.01
(-0.34%)
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
(2025-12-29) 		-0.05 -1.68% 114,600 -100 -0.0
2.91
2.97
2.92
2 tháng
(2025-12-01) 		-0.05 -1.68% 320,800 -4,800 -0.0
2.91
3
2.92
3 tháng
(2025-10-30) 		-0.07 -2.34% 587,800 -5,200 -0.0
2.91
3.05
2.92
6 tháng
(2025-08-01) 		-0.24 -7.59% 2,497,400 -8,800 -0.0
2.91
3.21
2.92
12 tháng
(2025-02-03) 		-0.39 -11.78% 6,614,000 191,700 0.7
2.83
3.47
2.92
24 tháng
(2024-02-15) 		-0.59 -16.81% 15,315,800 -26,733 -0.1
2.83
3.63
2.92
36 tháng
(2023-02-13) 		-0.13 -4.26% 45,833,200 -633 0.1
2.69
4.54
2.92
60 tháng
(2021-02-23) 		0.16 5.80% 256,691,300 9,681 0.2
2.25
11.70
2.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
6.70
 324,600 6.80 6.80 6.60 0 0 0
22/06/2016
6.80
 395,080 6.90 6.90 6.70 0 0 0
21/06/2016
6.90
 457,200 6.70 6.90 6.60 0 1,230 -0.0
20/06/2016
6.70
 396,060 6.80 6.90 6.60 0 100 -0.0
17/06/2016
6.80
 389,690 6.80 6.80 6.60 0 0 0
16/06/2016
6.80
 585,360 7 7 6.80 0 0 0
15/06/2016
7
 354,340 7 7 6.80 0 0 0
14/06/2016
7
 510,150 6.80 7.10 6.70 230 0 0.0
13/06/2016
6.80
 1,148,490 7.20 7.20 6.70 1,000 0 0.0
10/06/2016
7.20
 712,800 7.30 7.40 7.20 0 0 0
09/06/2016
7.30
 663,780 7.20 7.30 7.10 0 0 0
08/06/2016
7.20
 625,380 7.20 7.40 7.10 0 0 0
07/06/2016
7.20
 998,910 7.20 7.40 7.10 0 0 0
06/06/2016
7.20
 756,050 7.30 7.40 7 0 0 0
03/06/2016
7.30
 928,680 7.70 7.80 7.30 0 0 0
02/06/2016
7.70
 707,670 7.50 7.80 7.50 0 0 0
01/06/2016
7.50
 574,040 7.50 7.80 7.40 0 0 0
31/05/2016
7.50
 1,576,130 7.10 7.50 6.90 0 0 0
30/05/2016
7.10
 932,000 7.20 7.20 7 100 0 0.0
27/05/2016
7.20
 579,650 7.20 7.40 7 0 0 0
26/05/2016
7.20
 1,697,860 7.50 7.60 7 0 0 0
25/05/2016
7.50
 876,800 7.60 7.70 7.40 53,830 0 0.4
24/05/2016
7.60
 2,251,260 7.50 8 7.60 3,000 0 0.0
23/05/2016
7.50
 967,590 7.10 7.50 7.40 0 0 0
20/05/2016
7.10
 725,170 6.90 7.20 7 0 0 0
19/05/2016
6.90
 1,600,420 6.50 6.90 6.50 0 0 0
18/05/2016
6.50
 470,260 6.50 6.70 6.40 0 0 0
17/05/2016
6.50
 718,270 6.30 6.70 6.40 0 0 0
16/05/2016
6.30
 424,130 6.50 6.60 6.30 0 0 0
13/05/2016
6.50
 537,670 6.60 6.60 6.30 0 0 0
12/05/2016
6.60
 509,220 6.60 6.70 6.50 0 0 0
11/05/2016
6.60
 513,230 6.40 6.70 6.30 0 0 0
10/05/2016
6.40
 498,320 6.50 6.50 6.20 0 0 0
09/05/2016
6.50
 605,450 6.70 6.80 6.40 0 0 0
06/05/2016
6.70
 995,500 6.70 7 6.60 0 0 0
05/05/2016
6.70
 1,414,810 6.30 6.70 6.20 0 0 0
04/05/2016
6.30
 755,230 6.20 6.50 6.20 0 0 0
29/04/2016
6.20
 735,170 6.20 6.50 6.10 0 0 0
28/04/2016
6.20
 459,660 6.50 6.60 6.20 0 0 0
27/04/2016
6.50
 757,710 6.50 6.70 6.50 0 0 0
26/04/2016
6.50
 1,118,320 6.80 7 6.50 0 0 0
25/04/2016
6.80
 777,850 6.40 6.80 6.70 0 0 0
22/04/2016
6.40
 1,914,690 6.70 6.70 6.30 0 0 0
21/04/2016
6.70
 1,664,600 7.20 7.30 6.70 0 0 0
20/04/2016
7.20
 1,424,740 7.20 7.40 6.90 0 0 0
19/04/2016
7.20
 2,397,560 7 7.40 6.70 0 0 0
15/04/2016
7
 2,708,070 6.60 7 6.90 0 0 0
14/04/2016
6.60
 677,670 6.20 6.60 6.20 0 0 0
13/04/2016
6.20
 915,130 6.20 6.30 5.90 0 0 0
12/04/2016
6.20
 5,094,190 6 6.40 6.10 24,250 0 0.2
11/04/2016
6
 297,910 5.70 6 6 0 0 0
08/04/2016
5.70
 482,230 5.40 5.70 5.70 0 0 0
07/04/2016
5.40
 1,206,480 5.10 5.40 5.30 0 0 0
06/04/2016
5.10
 1,894,790 4.80 5.10 4.80 0 0 0
05/04/2016
4.80
 314,850 5 5 4.80 0 0 0
04/04/2016
5
 1,153,540 4.70 5 4.70 0 0 0
01/04/2016
4.70
 1,533,390 4.40 4.70 4.30 0 0 0
31/03/2016
4.40
 425,320 4.70 4.70 4.40 0 0 0
30/03/2016
4.70
 463,140 4.60 4.70 4.50 41,920 0 0.2
29/03/2016
4.60
 408,090 4.70 4.80 4.40 0 0 0
28/03/2016
4.70
 704,730 4.50 4.80 4.40 0 0 0
25/03/2016
4.50
 335,190 4.50 4.60 4.40 0 0 0
24/03/2016
4.50
 276,500 4.70 4.70 4.50 0 0 0
23/03/2016
4.70
 660,330 4.50 4.70 4.40 0 0 0
22/03/2016
4.50
 402,470 4.70 4.70 4.50 0 0 0
21/03/2016
4.70
 548,100 4.90 4.90 4.60 0 0 0
18/03/2016
4.90
 164,820 4.80 4.90 4.70 0 0 0
17/03/2016
4.80
 478,930 5 5 4.80 0 0 0
16/03/2016
5
 1,021,760 4.70 5 4.60 0 0 0
15/03/2016
4.70
 586,110 4.80 4.80 4.50 0 50,000 -0.2
14/03/2016
4.80
 1,071,590 4.50 4.80 4.60 0 0 0
11/03/2016
4.50
 391,320 4.40 4.60 4.40 0 0 0
10/03/2016
4.40
 546,700 4.20 4.40 4.20 0 0 0
09/03/2016
4.20
 125,280 4.20 4.30 4.10 0 0 0
08/03/2016
4.20
 112,440 4.20 4.20 4.10 0 50 -0.0
07/03/2016
4.20
 137,920 4.30 4.30 4.20 0 0 0
04/03/2016
4.30
 198,690 4.20 4.30 4.10 0 0 0
03/03/2016
4.20
 160,080 4.40 4.40 4.10 0 0 0
02/03/2016
4.40
 609,130 4.30 4.50 4.20 50 0 0.0
01/03/2016
4.30
 305,810 4.10 4.30 4.30 0 0 0
29/02/2016
4.10
 185,380 3.90 4.10 4 50,900 0 0.2
26/02/2016
3.90
 111,920 3.80 4 3.80 0 0 0
25/02/2016
3.80
 220,010 3.90 3.90 3.80 0 0 0
24/02/2016
3.90
 141,580 3.90 4 3.80 0 0 0
23/02/2016
3.90
 187,530 3.90 4 3.90 0 0 0
22/02/2016
3.90
 169,070 3.90 4 3.90 0 0 0
19/02/2016
3.90
 120,260 3.90 4 3.80 0 66,000 -0.3
18/02/2016
3.90
 273,000 3.90 4 3.80 0 0 0
17/02/2016
3.90
 70,090 3.90 4 3.80 0 0 0
16/02/2016
3.90
 227,950 3.90 4 3.90 0 0 0
15/02/2016
3.90
 45,360 4 4 3.80 0 0 0
05/02/2016
4
 130,850 4 4 3.90 0 300 -0.0
04/02/2016
4
 132,680 3.80 4 3.80 0 0 0
03/02/2016
3.80
 71,900 4 4 3.80 0 0 0
02/02/2016
4
 261,420 3.90 4.10 3.90 0 0 0
01/02/2016
3.90
 372,810 3.70 3.90 3.70 0 0 0
29/01/2016
3.70
 32,180 3.70 3.70 3.60 0 0 0
28/01/2016
3.70
 168,430 3.70 3.80 3.60 0 0 0
27/01/2016
3.70
 125,530 3.50 3.70 3.50 0 0 0
26/01/2016
3.50
 85,450 3.60 3.60 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |