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)
05/06/2014
4.96
 417,140 4.79 5.04 4.71 112,500 0 0.7
04/06/2014
4.79
 445,830 4.96 5.04 4.71 0 0 0
03/06/2014
4.96
 366,080 4.88 5.12 4.88 0 1,220 -0.0
02/06/2014
4.88
 569,920 5.04 5.12 4.79 0 6,000 -0.0
30/05/2014
5.04
 604,130 5.12 5.21 4.96 500 0 0.0
29/05/2014
5.12
 983,630 5.45 5.45 5.12 19,990 0 0.1
28/05/2014
5.45
 701,580 5.29 5.54 5.29 0 0 0
27/05/2014
5.29
 1,298,250 4.96 5.29 4.96 193,510 19,990 1.1
26/05/2014
4.96
 685,020 4.88 4.96 4.63 0 0 0
23/05/2014
4.88
 709,400 4.88 5.04 4.71 0 0 0
22/05/2014
4.88
 1,816,500 4.96 5.21 4.88 252,350 0 1.4
21/05/2014
4.96
 1,129,960 4.71 4.96 4.71 3,000 0 0.0
20/05/2014
4.71
 942,440 4.46 4.71 4.38 0 0 0
19/05/2014
4.46
 862,420 4.21 4.46 4.05 0 0 0
16/05/2014
4.21
 989,740 3.97 4.21 3.97 0 650 -0.0
15/05/2014
3.97
 1,575,410 3.80 4.05 3.72 418,810 0 2.0
14/05/2014
3.80
 1,081,860 3.72 3.97 3.47 0 0 0
13/05/2014
3.72
 580,500 3.97 3.97 3.72 0 0 0
12/05/2014
3.97
 239,340 4.21 4.21 3.97 0 0 0
09/05/2014
4.21
 512,740 4.38 4.38 4.13 0 0 0
08/05/2014
4.38
 642,230 4.63 4.63 4.38 0 0 0
07/05/2014
4.63
 170,640 4.71 4.79 4.55 0 0 0
06/05/2014
4.71
 796,480 4.88 4.88 4.55 0 20,000 -0.1
05/05/2014
4.88
 505,430 5.21 5.29 4.88 0 0 0
29/04/2014
5.21
 343,510 5.37 5.37 5.12 0 0 0
28/04/2014
5.37
 371,810 5.70 5.70 5.37 0 0 0
25/04/2014
5.70
 321,500 5.70 5.79 5.62 0 0 0
24/04/2014
5.70
 273,860 5.79 5.79 5.54 0 0 0
23/04/2014
5.79
 455,940 5.87 5.95 5.70 0 0 0
22/04/2014
5.87
 413,230 5.54 5.87 5.45 0 0 0
21/04/2014
5.54
 884,480 5.87 5.87 5.54 53,040 0 0.4
18/04/2014
5.87
 1,264,600 6.28 6.28 5.87 0 0 0
17/04/2014
6.28
 382,510 6.28 6.45 6.28 37,400 0 0.3
16/04/2014
6.28
 870,710 6.45 6.53 6.03 114,600 0 0.9
15/04/2014
6.45
 557,360 6.78 6.78 6.45 3,000 0 0.0
14/04/2014
6.78
 366,650 6.94 7.02 6.69 0 0 0
11/04/2014
6.94
 315,940 6.94 6.94 6.78 3,000 0 0.0
10/04/2014
6.94
 400,780 6.94 7.11 6.94 1,000 0 0.0
08/04/2014
6.94
 577,910 6.94 7.11 6.86 10 0 0.0
07/04/2014
6.94
 379,850 6.78 6.94 6.69 5,000 0 0.0
04/04/2014
6.78
 519,420 6.94 7.02 6.69 0 0 0
03/04/2014
6.94
 623,760 6.69 6.94 6.69 0 0 0
02/04/2014
6.69
 762,160 6.86 7.02 6.53 0 0 0
01/04/2014
6.86
 714,260 7.27 7.27 6.78 0 0 0
31/03/2014
7.27
 995,820 7.27 7.52 7.27 0 0 0
28/03/2014
7.27
 535,710 7.36 7.52 7.19 0 0 0
27/03/2014
7.36
 873,390 7.27 7.36 7.02 8,000 0 0.1
26/03/2014
7.27
 1,760,830 7.69 7.77 7.19 0 0 0
25/03/2014
7.69
 1,895,360 7.93 8.18 7.69 0 11,300 -0.1
24/03/2014
7.93
 2,177,120 7.44 7.93 7.52 0 0 0
21/03/2014
7.44
 959,700 7.44 7.60 7.44 0 30,000 -0.3
20/03/2014
7.44
 1,328,980 7.60 7.77 7.44 0 22,500 -0.2
19/03/2014
7.60
 1,367,450 7.60 7.77 7.52 0 10,000 -0.1
18/03/2014
7.60
 1,826,500 7.52 7.85 7.44 0 5,000 -0.0
17/03/2014
7.52
 1,329,700 7.52 7.69 7.44 1,500 10,270 -0.1
14/03/2014
7.52
 1,202,330 7.60 7.69 7.36 0 0 0
13/03/2014
7.60
 1,332,870 7.36 7.69 7.36 0 0 0
12/03/2014
7.36
 1,926,870 7.60 7.69 7.36 4,000 0 0.0
11/03/2014
7.60
 1,357,120 7.77 7.85 7.52 6,700 0 0.1
10/03/2014
7.77
 1,979,580 7.44 7.93 7.44 0 6,000 -0.1
07/03/2014
7.44
 2,053,880 7.44 7.60 7.36 0 3,800 -0.0
06/03/2014
7.44
 2,292,670 7.36 7.60 7.27 0 0 0
05/03/2014
7.36
 1,771,100 7.11 7.36 7.02 5,500 3,000 0.0
04/03/2014
7.11
 884,720 6.94 7.19 6.78 0 1,000 -0.0
03/03/2014
6.94
 1,586,470 7.36 7.36 6.94 8,000 0 0.1
28/02/2014
7.36
 2,769,180 6.94 7.36 6.86 8,000 15,200 -0.1
27/02/2014
6.94
 2,140,640 7.02 7.44 6.94 5,000 6,600 -0.0
26/02/2014
7.02
 2,122,860 6.61 7.02 6.53 5,000 0 0.0
25/02/2014
6.61
 1,047,670 6.78 6.78 6.53 0 0 0
24/02/2014
6.78
 902,290 6.61 6.78 6.53 5,000 8,000 -0.0
21/02/2014
6.61
 1,314,420 6.78 6.78 6.36 6,000 1,000 0.0
20/02/2014
6.78
 2,653,600 7.27 7.44 6.78 0 0 0
19/02/2014
7.27
 1,070,900 7.36 7.44 7.19 33,000 70 0.3
18/02/2014
7.36
 2,397,680 7.11 7.44 7.02 6,000 0 0.1
17/02/2014
7.11
 1,897,190 7.36 7.44 7.02 0 0 0
14/02/2014
7.36
 2,094,510 7.27 7.52 7.02 800 0 0.0
13/02/2014
7.27
 3,349,870 6.86 7.27 7.11 0 80,000 -0.7
12/02/2014
6.86
 1,226,790 6.45 6.86 6.61 0 0 0
11/02/2014
6.45
 2,717,590 6.20 6.61 6.28 80 0 0.0
10/02/2014
6.20
 2,033,590 5.95 6.36 5.95 3,400 0 0.0
07/02/2014
5.95
 560,090 6.03 6.20 5.95 0 0 0
06/02/2014
6.03
 873,030 5.79 6.12 5.79 0 12,000 -0.1
27/01/2014
5.79
 350,780 5.87 5.95 5.70 0 5,000 -0.0
24/01/2014
5.87
 203,300 5.87 5.95 5.79 0 0 0
23/01/2014
5.87
 194,040 6.03 6.03 5.87 0 10,770 -0.1
22/01/2014
6.03
 1,721,890 5.79 6.12 5.62 0 5,000 -0.0
21/01/2014
5.79
 614,390 5.79 5.95 5.70 15,000 10,000 0.0
20/01/2014
5.79
 760,400 5.95 6.12 5.62 0 10,000 -0.1
17/01/2014
5.95
 583,400 6.03 6.20 5.95 0 5,000 -0.0
16/01/2014
6.03
 770,930 6.20 6.28 6.03 0 0 0
15/01/2014
6.20
 1,220,230 6.20 6.28 6.03 7,000 0 0.1
14/01/2014
6.20
 359,560 6.28 6.36 6.20 0 0 0
13/01/2014
6.28
 575,490 6.28 6.45 6.28 1,779,300 2,082,335 -2.2
10/01/2014
6.28
 2,367,010 6.20 6.61 6.20 0 5,000 -0.0
09/01/2014
6.20
 1,075,930 5.95 6.36 5.79 5,000 0 0.0
08/01/2014
5.95
 379,530 5.87 6.03 5.79 0 0 0
07/01/2014
5.87
 424,680 6.03 6.12 5.87 0 0 0
06/01/2014
6.03
 666,250 5.79 6.03 5.70 10,000 10,000 0.0
03/01/2014
5.79
 428,510 5.79 5.87 5.70 0 0 0
02/01/2014
5.79
 606,510 5.87 5.95 5.70 5,770 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |