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)
08/01/2016
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
15/10/2015
4.90
 193,550 5 5 4.80 0 0 0
14/10/2015
5
 461,590 4.80 5 4.80 0 0 0
13/10/2015
4.80
 238,570 4.90 5 4.80 1,000 0 0.0
12/10/2015
4.90
 183,260 5 5 4.80 0 0 0
09/10/2015
5
 657,510 5 5.10 4.90 4,180 0 0.0
08/10/2015
5
 787,390 5.10 5.10 4.80 0 0 0
07/10/2015
5.10
 902,620 5.10 5.30 4.90 0 1,000 -0.0
06/10/2015
5.10
 752,620 4.80 5.10 5.10 0 0 0
05/10/2015
4.80
 718,430 4.50 4.80 4.70 0 4,180 -0.0
02/10/2015
4.50
 261,530 4.60 4.70 4.50 0 0 0
01/10/2015
4.60
 187,290 4.60 4.70 4.60 0 0 0
30/09/2015
4.60
 187,260 4.50 4.70 4.60 0 0 0
29/09/2015
4.50
 345,290 4.70 4.70 4.50 0 0 0
28/09/2015
4.70
 449,200 4.70 4.90 4.60 0 0 0
25/09/2015
4.70
 498,460 4.60 4.70 4.50 0 0 0
24/09/2015
4.60
 196,870 4.60 4.70 4.50 0 0 0
23/09/2015
4.60
 368,740 4.60 4.70 4.50 0 0 0
22/09/2015
4.60
 335,910 4.70 4.90 4.60 0 0 0
21/09/2015
4.70
 717,790 4.40 4.70 4.50 2,300 0 0.0
18/09/2015
4.40
 890,310 4.20 4.40 4.30 0 0 0
17/09/2015
4.20
 255,750 4.10 4.30 4.10 0 0 0
16/09/2015
4.10
 280,630 4.10 4.30 4 0 0 0
15/09/2015
4.10
 853,660 4.30 4.30 4 0 0 0
14/09/2015
4.30
 522,610 4.60 4.60 4.30 0 0 0
11/09/2015
4.60
 1,341,080 4.70 4.70 4.40 0 2,000 -0.0
10/09/2015
4.70
 1,119,780 5 5 4.70 0 0 0
09/09/2015
5
 422,560 5.10 5.20 4.90 0 0 0
08/09/2015
5.10
 153,010 5.10 5.20 5 0 0 0
07/09/2015
5.10
 257,000 5 5.20 4.80 0 0 0
04/09/2015
5
 92,270 5.10 5.10 4.90 0 300 -0.0
03/09/2015
5.10
 197,000 5.10 5.10 5 0 0 0
01/09/2015
5.10
 217,670 5 5.10 4.90 13,000 0 0.1
31/08/2015
5
 620,290 5.20 5.20 4.90 0 0 0
28/08/2015
5.20
 744,790 5.10 5.20 5.10 141,920 0 0.7
27/08/2015
5.10
 372,890 5 5.20 5 2,200 0 0.0
26/08/2015
5
 721,780 4.80 5.10 4.70 0 13,000 -0.1
25/08/2015
4.80
 981,300 5.10 5.10 4.80 0 0 0
24/08/2015
5.10
 523,190 5.40 5.40 5.10 0 0 0
21/08/2015
5.40
 770,880 5.50 5.60 5.20 238,000 0 1.3
20/08/2015
5.50
 893,220 5.50 5.80 5.40 126,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |