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)
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
03/12/2015
4.60
 79,770 4.60 4.60 4.40 0 0 0
02/12/2015
4.60
 150,290 4.50 4.60 4.50 0 0 0
01/12/2015
4.50
 270,710 4.50 4.60 4.40 0 0 0
30/11/2015
4.50
 268,110 4.50 4.60 4.40 0 0 0
27/11/2015
4.50
 415,990 4.60 4.70 4.50 0 0 0
26/11/2015
4.60
 250,290 4.80 4.80 4.60 0 0 0
25/11/2015
4.80
 226,960 4.80 4.80 4.60 0 0 0
24/11/2015
4.80
 183,630 4.80 4.80 4.60 0 0 0
23/11/2015
4.80
 434,970 4.70 4.80 4.70 0 0 0
20/11/2015
4.70
 394,450 4.60 4.80 4.70 0 0 0
19/11/2015
4.60
 224,940 4.60 4.70 4.60 0 0 0
18/11/2015
4.60
 115,410 4.60 4.70 4.60 2,000 0 0.0
17/11/2015
4.60
 263,790 4.50 4.70 4.50 0 0 0
16/11/2015
4.50
 294,510 4.80 4.80 4.50 0 0 0
13/11/2015
4.80
 118,860 4.70 4.80 4.60 0 0 0
12/11/2015
4.70
 431,510 4.70 4.80 4.50 0 2,000 -0.0
11/11/2015
4.70
 161,470 4.80 4.90 4.70 0 0 0
10/11/2015
4.80
 222,550 4.90 4.90 4.80 0 0 0
09/11/2015
4.90
 178,030 4.80 5 4.80 0 0 0
06/11/2015
4.80
 428,790 5 5 4.80 0 0 0
05/11/2015
5
 398,970 4.80 5 4.90 0 0 0
04/11/2015
4.80
 175,420 4.90 4.90 4.80 0 0 0
03/11/2015
4.90
 294,250 4.80 4.90 4.70 0 0 0
02/11/2015
4.80
 131,180 4.90 4.90 4.80 0 0 0
30/10/2015
4.90
 204,860 4.90 4.90 4.80 0 0 0
29/10/2015
4.90
 368,680 4.90 5.10 4.80 0 0 0
28/10/2015
4.90
 188,940 5 5 4.90 0 0 0
27/10/2015
5
 481,240 4.90 5.10 4.90 0 0 0
26/10/2015
4.90
 202,220 5 5.10 4.80 0 0 0
23/10/2015
5
 197,930 5.10 5.10 4.90 0 0 0
22/10/2015
5.10
 236,390 5 5.10 4.90 0 0 0
21/10/2015
5
 1,115,360 4.90 5.20 5 0 0 0
20/10/2015
4.90
 539,820 4.80 4.90 4.70 0 0 0
19/10/2015
4.80
 235,930 4.90 4.90 4.70 0 0 0
16/10/2015
4.90
 194,150 4.90 5 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |