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)
19/08/2015
5.50
 503,130 5.50 5.50 5.30 0 5,000 -0.0
18/08/2015
5.50
 211,200 5.40 5.50 5.30 0 0 0
17/08/2015
5.40
 293,920 5.40 5.50 5.30 0 0 0
14/08/2015
5.40
 451,650 5.50 5.60 5.30 0 0 0
13/08/2015
5.50
 839,370 5.70 5.70 5.40 0 0 0
12/08/2015
5.70
 556,390 5.60 5.70 5.50 13,000 0 0.1
11/08/2015
5.60
 572,500 5.80 5.90 5.60 0 0 0
10/08/2015
5.80
 630,240 5.70 5.90 5.70 0 0 0
07/08/2015
5.70
 611,620 5.60 5.80 5.60 15,000 0 0.1
06/08/2015
5.60
 499,140 5.80 6 5.60 0 0 0
05/08/2015
5.80
 802,560 5.60 5.90 5.70 0 0 0
04/08/2015
5.60
 1,749,940 5.90 5.90 5.50 0 4,000 -0.0
03/08/2015
5.90
 86,970 6.30 6.30 5.90 0 0 0
31/07/2015
6.30
 1,110,950 6 6.40 6 5,000 0 0.0
30/07/2015
6
 653,610 6.10 6.10 5.90 0 0 0
29/07/2015
6.10
 1,075,070 6.20 6.20 6 0 0 0
28/07/2015
6.20
 1,732,090 6 6.40 6.10 4,000 28,010 -0.2
27/07/2015
6
 1,785,330 5.70 6 5.70 41,780 0 0.2
24/07/2015
5.70
 863,880 5.50 5.80 5.30 0 0 0
23/07/2015
5.50
 358,280 5.50 5.60 5.40 0 0 0
22/07/2015
5.50
 91,740 5.60 5.60 5.50 0 0 0
21/07/2015
5.60
 1,253,940 5.50 5.80 5.60 0 0 0
20/07/2015
5.50
 475,180 5.20 5.50 5.20 0 0 0
17/07/2015
5.20
 70,880 5.30 5.40 5.20 0 0 0
16/07/2015
5.30
 117,900 5.30 5.40 5.20 0 0 0
15/07/2015
5.30
 196,850 5.40 5.40 5.20 0 0 0
14/07/2015
5.40
 236,200 5.40 5.40 5.30 52,750 0 0.3
13/07/2015
5.40
 95,080 5.40 5.40 5.30 0 0 0
10/07/2015
5.40
 253,590 5.40 5.50 5.20 66,000 0 0.4
09/07/2015
5.40
 177,670 5.40 5.40 5.20 5,980 0 0.0
08/07/2015
5.40
 262,990 5.50 5.50 5.30 0 0 0
07/07/2015
5.50
 472,460 5.50 5.60 5.40 0 0 0
06/07/2015
5.50
 331,910 5.40 5.60 5.40 0 0 0
03/07/2015
5.40
 234,550 5.40 5.50 5.20 0 0 0
02/07/2015
5.40
 237,660 5.20 5.40 5.10 0 0 0
01/07/2015
5.20
 230,550 5.20 5.30 5.10 0 0 0
30/06/2015
5.20
 407,390 5.30 5.40 5.10 0 0 0
29/06/2015
5.30
 347,780 5.40 5.40 5.20 0 0 0
26/06/2015
5.40
 409,820 5.40 5.50 5.30 0 0 0
25/06/2015
5.40
 385,040 5.50 5.60 5.40 0 0 0
24/06/2015
5.50
 522,670 5.50 5.60 5.40 0 0 0
23/06/2015
5.50
 418,090 5.60 5.70 5.50 0 0 0
22/06/2015
5.60
 608,430 5.50 5.80 5.60 1,800 0 0.0
19/06/2015
5.50
 976,400 5.20 5.50 5.50 0 380,020 -2.1
18/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/06/2015
5.20
 559,390 5 5.30 5.10 0 0 0
17/06/2015
5
 604,680 5.09 5.09 4.91 0 101,980 -0.6
16/06/2015
5.09
 620,380 5.18 5.27 5.09 1,500 0 0.0
15/06/2015
5.18
 568,950 5.36 5.36 5.09 0 0 0
12/06/2015
5.36
 578,610 5.18 5.36 5.18 0 0 0
11/06/2015
5.18
 705,240 4.91 5.18 5 0 0 0
10/06/2015
4.91
 1,041,150 5.18 5.18 4.91 0 0 0
09/06/2015
5.18
 620,510 5.09 5.27 5.09 0 0 0
08/06/2015
5.09
 1,348,530 4.82 5.09 4.91 0 0 0
05/06/2015
4.82
 597,410 4.55 4.82 4.64 0 0 0
04/06/2015
4.55
 166,210 4.55 4.73 4.45 0 0 0
03/06/2015
4.55
 184,660 4.45 4.55 4.27 0 0 0
02/06/2015
4.45
 1,201,820 4.64 4.64 4.36 0 20,000 -0.1
01/06/2015
4.64
 399,880 4.91 4.91 4.64 0 0 0
29/05/2015
4.91
 274,580 4.82 4.91 4.73 0 18,020 -0.1
28/05/2015
4.82
 538,960 4.82 5 4.73 0 10,000 -0.1
27/05/2015
4.82
 627,690 4.91 5 4.73 0 0 0
26/05/2015
4.91
 917,570 4.64 4.91 4.73 38,000 2,000 0.2
25/05/2015
4.64
 886,120 4.36 4.64 4.45 0 100 -0.0
22/05/2015
4.36
 578,550 4.09 4.36 4 0 200 -0.0
21/05/2015
4.09
 184,430 3.91 4.09 3.91 0 0 0
20/05/2015
3.91
 371,350 3.73 3.91 3.64 0 300 -0.0
19/05/2015
3.73
 212,710 3.55 3.73 3.55 0 0 0
18/05/2015
3.55
 329,780 3.73 3.73 3.55 0 0 0
15/05/2015
3.73
 299,970 4 4 3.73 300 0 0.0
14/05/2015
4
 74,460 3.91 4 3.91 0 0 0
13/05/2015
3.91
 154,150 4 4.09 3.91 0 200 -0.0
12/05/2015
4
 263,520 3.91 4 3.82 300 0 0.0
11/05/2015
3.91
 225,840 4 4.18 3.91 10,000 0 0.0
08/05/2015
4
 472,370 3.82 4 3.82 0 0 0
07/05/2015
3.82
 385,800 3.91 4 3.64 0 20 -0.0
06/05/2015
3.91
 224,390 4.18 4.18 3.91 0 0 0
05/05/2015
4.18
 447,800 4.18 4.18 3.91 1,000 0 0.0
04/05/2015
4.18
 342,690 4.45 4.45 4.18 0 0 0
27/04/2015
4.45
 131,740 4.55 4.55 4.36 0 0 0
24/04/2015
4.55
 182,640 4.55 4.64 4.55 2,000 300 0.0
23/04/2015
4.55
 707,640 4.64 4.64 4.45 200 0 0.0
22/04/2015
4.64
 578,680 4.91 4.91 4.64 0 0 0
21/04/2015
4.91
 449,970 5.27 5.27 4.91 300 0 0.0
20/04/2015
5.27
 193,210 5.45 5.45 5.27 0 48,040 -0.3
17/04/2015
5.45
 183,110 5.36 5.45 5.27 0 53,000 -0.3
16/04/2015
5.36
 235,250 5.36 5.45 5.27 0 68,170 -0.4
15/04/2015
5.36
 180,950 5.36 5.45 5.27 0 0 0
14/04/2015
5.36
 139,530 5.36 5.45 5.18 0 0 0
13/04/2015
5.36
 213,180 5.45 5.55 5.36 0 0 0
10/04/2015
5.45
 178,180 5.55 5.64 5.45 0 0 0
09/04/2015
5.55
 534,970 5.36 5.64 5.27 0 0 0
08/04/2015
5.36
 232,600 5.36 5.55 5.36 0 0 0
07/04/2015
5.36
 224,610 5.36 5.45 5.18 0 0 0
06/04/2015
5.36
 49,870 5.36 5.36 5.27 0 0 0
03/04/2015
5.36
 94,150 5.27 5.36 5.18 0 0 0
02/04/2015
5.27
 153,390 5.09 5.27 5 0 0 0
01/04/2015
5.09
 271,390 5.36 5.36 5.09 0 0 0
31/03/2015
5.36
 169,870 5.27 5.45 5.27 0 810 -0.0
30/03/2015
5.27
 259,070 5.36 5.45 5.18 0 0 0
27/03/2015
5.36
 221,480 5.55 5.55 5.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |