CTCP Mirae (kmr)

2.62
-0.05
(-1.87%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |