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)
04/08/2016
5.40
 444,090 5.40 5.40 5.30 285,000 0 1.5
03/08/2016
5.40
 267,750 5.30 5.50 5.20 52,480 0 0.3
02/08/2016
5.30
 581,250 5.50 5.50 5.20 125,410 0 0.7
01/08/2016
5.50
 186,130 5.60 5.60 5.40 0 0 0
29/07/2016
5.60
 181,790 5.80 5.80 5.60 0 0 0
28/07/2016
5.80
 361,700 5.60 5.80 5.50 0 0 0
27/07/2016
5.60
 151,090 5.70 5.70 5.60 1,000 0 0.0
26/07/2016
5.70
 269,700 5.80 5.80 5.60 200 0 0.0
25/07/2016
5.80
 120,540 5.90 5.90 5.70 0 0 0
22/07/2016
5.90
 404,920 5.70 5.90 5.50 0 0 0
21/07/2016
5.70
 245,850 5.90 6 5.70 0 0 0
20/07/2016
5.90
 159,860 6 6 5.70 0 0 0
19/07/2016
6
 623,340 5.80 6.10 5.80 0 0 0
18/07/2016
5.80
 100,090 5.70 5.80 5.60 0 0 0
15/07/2016
5.70
 373,320 5.90 5.90 5.60 0 0 0
14/07/2016
5.90
 153,300 5.90 5.90 5.70 0 0 0
13/07/2016
5.90
 330,750 5.70 5.90 5.70 0 0 0
12/07/2016
5.70
 408,960 5.80 5.80 5.50 0 0 0
11/07/2016
5.80
 680,230 6 6 5.60 110 0 0.0
08/07/2016
6
 328,260 5.90 6.10 5.80 10,000 0 0.1
07/07/2016
5.90
 524,930 6.20 6.20 5.90 0 0 0
06/07/2016
6.20
 342,620 6.30 6.30 6 0 0 0
05/07/2016
6.30
 418,860 6 6.30 6 10,600 0 0.1
04/07/2016
6
 526,180 5.80 6.10 5.80 0 0 0
01/07/2016
5.80
 506,400 5.90 6 5.70 0 0 0
30/06/2016
5.90
 702,350 6.30 6.30 5.90 0 0 0
29/06/2016
6.30
 324,700 6.20 6.40 6.10 0 0 0
28/06/2016
6.20
 166,810 6.40 6.40 6.20 0 0 0
27/06/2016
6.40
 967,420 6.30 6.40 5.90 0 0 0
24/06/2016
6.30
 1,283,360 6.70 6.70 6.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |