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) 		-0.09 -3.19% 165,000 200 0.0
2.72
2.85
2.74
2 tháng
(2026-01-16) 		-0.22 -7.46% 578,600 -6,800 -0.0
2.72
2.95
2.74
3 tháng
(2025-12-17) 		-0.22 -7.46% 683,700 -11,600 -0.0
2.72
2.97
2.74
6 tháng
(2025-09-18) 		-0.34 -11.07% 1,583,400 -12,000 -0.0
2.72
3.07
2.74
12 tháng
(2025-03-24) 		-0.59 -17.77% 6,015,500 -15,100 -0.0
2.72
3.34
2.74
24 tháng
(2024-03-27) 		-0.89 -24.59% 13,262,800 -13,833 -0.0
2.72
3.62
2.74
36 tháng
(2023-04-03) 		-0.08 -2.85% 44,880,300 4,067 0.0
2.70
4.54
2.74
60 tháng
(2021-04-12) 		-1.43 -34.37% 242,965,000 -106,019 -0.1
2.25
11.70
2.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/03/2015
5.55
 141,020 5.45 5.55 5.45 0 0 0
25/03/2015
5.45
 156,900 5.45 5.55 5.45 0 0 0
24/03/2015
5.45
 326,890 5.45 5.55 5.36 0 0 0
23/03/2015
5.45
 291,540 5.64 5.64 5.45 0 0 0
20/03/2015
5.64
 128,310 5.55 5.73 5.55 0 0 0
19/03/2015
5.55
 243,340 5.64 5.73 5.55 0 0 0
18/03/2015
5.64
 182,170 5.73 5.73 5.64 0 0 0
17/03/2015
5.73
 115,070 5.64 5.82 5.64 0 0 0
16/03/2015
5.64
 119,730 5.73 5.82 5.64 0 0 0
13/03/2015
5.73
 154,010 5.73 5.91 5.73 0 0 0
12/03/2015
5.73
 143,270 5.73 5.82 5.73 0 0 0
11/03/2015
5.73
 124,910 5.82 5.91 5.73 0 0 0
10/03/2015
5.82
 227,910 5.82 5.91 5.73 0 0 0
09/03/2015
5.82
 258,850 6.09 6.09 5.82 0 0 0
06/03/2015
6.09
 262,000 6.09 6.18 6 0 0 0
05/03/2015
6.09
 457,800 6.09 6.27 6.09 0 0 0
04/03/2015
6.09
 528,290 5.91 6.18 5.91 0 0 0
03/03/2015
5.91
 266,130 5.82 6 5.73 0 0 0
02/03/2015
5.82
 121,780 5.82 5.82 5.73 0 0 0
27/02/2015
5.82
 258,380 5.82 5.91 5.82 12,010 0 0.1
26/02/2015
5.82
 213,880 5.82 5.91 5.73 0 0 0
25/02/2015
5.82
 306,410 5.91 5.91 5.73 0 0 0
24/02/2015
5.91
 157,210 5.82 5.91 5.82 17,900 0 0.1
13/02/2015
5.82
 206,340 5.82 5.91 5.82 97,680 12,000 0.5
12/02/2015
5.82
 426,100 5.73 6 5.82 0 0 0
11/02/2015
5.73
 499,410 5.36 5.73 5.36 81,180 0 0.5
10/02/2015
5.36
 226,030 5.45 5.45 5.36 0 0 0
09/02/2015
5.45
 174,950 5.45 5.55 5.36 0 0 0
06/02/2015
5.45
 375,100 5.36 5.55 5.36 0 0 0
05/02/2015
5.36
 187,160 5.45 5.55 5.36 0 0 0
04/02/2015
5.45
 338,510 5.45 5.55 5.36 0 0 0
03/02/2015
5.45
 588,960 5.73 5.73 5.45 0 80,310 -0.5
02/02/2015
5.73
 374,080 5.91 5.91 5.64 2,000 130 0.0
30/01/2015
5.91
 358,080 6.09 6.09 5.91 5,000 0 0.0
29/01/2015
6.09
 329,560 6 6.09 6 4,000 0 0.0
28/01/2015
6
 235,030 6 6.18 6 0 0 0
27/01/2015
6
 589,990 6.27 6.36 6 0 0 0
26/01/2015
6.27
 1,132,390 6.09 6.36 6.09 5,000 0 0.0
23/01/2015
6.09
 378,680 6.18 6.27 6.09 0 0 0
22/01/2015
6.18
 716,760 6.18 6.18 6 0 1,860 -0.0
21/01/2015
6.18
 1,965,160 6.55 6.55 6.09 0 0 0
20/01/2015
6.55
 251,970 6.45 6.55 6.36 0 0 0
19/01/2015
6.45
 332,300 6.55 6.64 6.45 0 0 0
16/01/2015
6.55
 448,120 6.64 6.73 6.55 1,000 0 0.0
15/01/2015
6.64
 483,600 6.64 6.73 6.55 0 0 0
14/01/2015
6.64
 315,100 6.55 6.73 6.45 0 0 0
13/01/2015
6.55
 415,110 6.45 6.64 6.45 0 0 0
12/01/2015
6.45
 356,900 6.64 6.82 6.45 0 0 0
09/01/2015
6.64
 385,390 6.55 6.73 6.55 0 0 0
08/01/2015
6.55
 525,270 6.64 6.82 6.45 0 0 0
07/01/2015
6.64
 905,280 6.91 7 6.64 0 0 0
06/01/2015
6.91
 493,760 6.64 6.91 6.45 7,000 0 0.0
05/01/2015
6.64
 543,810 6.45 6.82 6.45 0 0 0
31/12/2014
6.45
 742,230 6.09 6.45 6.09 0 0 0
30/12/2014
6.09
 436,530 5.91 6.18 5.55 0 0 0
29/12/2014
5.91
 850,370 6.27 6.45 5.91 0 0 0
26/12/2014
6.27
 476,250 6.55 6.64 6.18 0 0 0
25/12/2014
6.55
 400,100 6.64 6.82 6.55 0 0 0
24/12/2014
6.64
 307,820 6.73 6.91 6.64 0 0 0
23/12/2014
6.73
 387,650 6.64 6.91 6.55 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |