CTCP Mirae (kmr)

2.97
0
(0%)
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
(2025-11-05) 		-0.02 -0.67% 316,800 -400 -0.0
2.95
3.05
2.97
2 tháng
(2025-10-06) 		-0.09 -2.94% 633,100 -400 -0.0
2.95
3.06
2.97
3 tháng
(2025-09-08) 		-0.13 -4.19% 1,022,000 -2,600 -0.0
2.95
3.10
2.97
6 tháng
(2025-06-09) 		-0.10 -3.26% 4,151,100 -3,300 -0.0
2.95
3.21
2.97
12 tháng
(2024-12-10) 		-0.27 -8.33% 6,686,200 153,700 0.5
2.83
3.47
2.97
24 tháng
(2023-12-18) 		-0.54 -15.38% 16,220,700 -25,133 -0.1
2.83
3.63
2.97
36 tháng
(2022-12-21) 		0 0% 47,505,300 27,967 0.2
2.64
4.54
2.97
60 tháng
(2020-12-31) 		0.02 0.68% 266,523,430 -94,819 -0.0
2.25
11.70
2.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2016
3.60
 226,450 3.50 3.70 3.50 0 770 -0.0
22/01/2016
3.50
 133,850 3.40 3.50 3.30 0 0 0
21/01/2016
3.40
 686,170 3.60 3.60 3.40 0 0 0
20/01/2016
3.60
 272,280 3.80 3.80 3.60 0 0 0
19/01/2016
3.80
 197,810 3.60 3.80 3.60 0 0 0
18/01/2016
3.60
 337,330 3.80 3.80 3.60 0 0 0
15/01/2016
3.80
 96,230 3.80 3.90 3.80 0 0 0
14/01/2016
3.80
 166,220 4 4 3.80 0 0 0
13/01/2016
4
 193,730 4 4.10 3.90 0 0 0
12/01/2016
4
 266,280 4 4.10 3.90 0 0 0
11/01/2016
4
 167,530 4 4 3.80 0 0 0
08/01/2016
4
 219,090 4.20 4.20 4 0 0 0
07/01/2016
4.20
 201,890 4.30 4.30 4 0 0 0
06/01/2016
4.30
 42,860 4.30 4.40 4.20 0 0 0
05/01/2016
4.30
 94,010 4.40 4.40 4.30 0 0 0
04/01/2016
4.40
 194,560 4.50 4.50 4.30 0 0 0
31/12/2015
4.50
 137,720 4.50 4.50 4.30 0 0 0
30/12/2015
4.50
 94,040 4.40 4.50 4.30 0 0 0
29/12/2015
4.40
 86,610 4.30 4.40 4.30 0 0 0
28/12/2015
4.30
 186,930 4.40 4.40 4.30 0 0 0
25/12/2015
4.40
 81,210 4.50 4.50 4.40 0 0 0
24/12/2015
4.50
 59,950 4.50 4.50 4.40 0 0 0
23/12/2015
4.50
 115,830 4.30 4.50 4.30 0 0 0
22/12/2015
4.30
 49,130 4.50 4.50 4.30 0 0 0
21/12/2015
4.50
 171,650 4.50 4.50 4.30 0 0 0
18/12/2015
4.50
 78,500 4.50 4.50 4.40 0 0 0
17/12/2015
4.50
 54,190 4.40 4.50 4.40 0 0 0
16/12/2015
4.40
 199,880 4.50 4.50 4.40 0 0 0
15/12/2015
4.50
 70,590 4.30 4.50 4.30 0 0 0
14/12/2015
4.30
 138,480 4.40 4.50 4.30 0 0 0
11/12/2015
4.40
 105,470 4.50 4.60 4.40 0 0 0
10/12/2015
4.50
 122,160 4.50 4.60 4.40 0 0 0
09/12/2015
4.50
 182,470 4.60 4.60 4.40 0 0 0
08/12/2015
4.60
 306,600 4.50 4.60 4.40 0 0 0
07/12/2015
4.50
 71,590 4.60 4.60 4.50 0 0 0
04/12/2015
4.60
 112,250 4.60 4.60 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |