CTCP Mirae (kmr)

2.72
-0.01
(-0.37%)
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
(2026-02-11) 		-0.14 -4.88% 229,300 200 0.0
2.72
2.87
2.73
2 tháng
(2026-01-12) 		-0.24 -8.08% 591,100 -6,800 -0.0
2.72
2.97
2.73
3 tháng
(2025-12-15) 		-0.22 -7.46% 712,100 -11,600 -0.0
2.72
2.98
2.73
6 tháng
(2025-09-15) 		-0.33 -10.78% 1,684,800 -14,200 -0.0
2.72
3.07
2.73
12 tháng
(2025-03-18) 		-0.57 -17.27% 6,115,900 -15,100 -0.0
2.72
3.34
2.73
24 tháng
(2024-03-25) 		-0.88 -24.38% 13,388,100 -13,833 -0.0
2.72
3.62
2.73
36 tháng
(2023-03-29) 		-0.16 -5.54% 45,230,000 4,067 0.0
2.69
4.54
2.73
60 tháng
(2021-04-08) 		-1.22 -30.89% 244,663,200 -102,019 -0.1
2.25
11.70
2.73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/12/2013
5.87
 598,620 5.54 5.87 5.45 0 4,900 -0.0
30/12/2013
5.54
 945,260 5.87 5.87 5.54 0 4,000 -0.0
27/12/2013
5.87
 915,330 6.12 6.12 5.70 0 8,000 -0.1
26/12/2013
6.12
 438,170 6.20 6.36 6.03 5,000 0 0.0
25/12/2013
6.20
 1,256,540 5.87 6.20 5.87 6,000 0 0.0
24/12/2013
5.87
 600,350 5.95 5.95 5.79 0 0 0
23/12/2013
5.95
 913,800 5.87 6.12 5.79 1,750 1,750 -0.0
20/12/2013
5.87
 1,353,270 6.20 6.36 5.87 0 0 0
19/12/2013
6.20
 1,132,860 6.20 6.61 6.20 0 0 0
18/12/2013
6.20
 1,139,280 6.36 6.45 6.03 8,000 20,000 -0.1
17/12/2013
6.36
 1,838,610 6.12 6.53 6.28 0 6,800 -0.1
16/12/2013
6.12
 962,070 5.79 6.12 5.95 0 0 0
13/12/2013
5.79
 1,205,550 5.45 5.79 5.29 24,900 0 0.2
12/12/2013
5.45
 1,764,690 5.79 5.79 5.45 8,000 24,000 -0.1
11/12/2013
5.79
 1,405,640 6.12 6.12 5.70 0 0 0
10/12/2013
6.12
 1,578,000 5.79 6.12 5.79 0 0 0
09/12/2013
5.79
 4,204,380 6.20 6.28 5.79 30,000 0 0.2
06/12/2013
6.20
 262,500 6.61 6.61 6.20 0 0 0
05/12/2013
6.61
 225,440 7.11 7.11 6.61 0 0 0
04/12/2013
7.11
 1,109,740 7.60 7.85 7.11 8,000 2,000 0.0
03/12/2013
7.60
 3,945,330 7.11 7.60 6.61 10,000 10,000 -0.0
02/12/2013
7.11
 493,860 7.60 7.60 7.11 0 0 0
29/11/2013
7.60
 1,454,780 8.10 8.10 7.60 4,800 0 0.0
28/11/2013
8.10
 1,497,660 8.68 8.68 8.10 6,000 0 0.1
27/11/2013
8.68
 1,613,210 8.26 8.84 7.85 0 15,300 -0.2
26/11/2013
8.26
 1,721,220 7.77 8.26 7.77 0 0 0
25/11/2013
7.77
 1,708,440 7.27 7.77 7.69 0 600 -0.0
22/11/2013
7.27
 1,732,240 6.86 7.27 6.94 10,000 600 0.1
21/11/2013
6.86
 2,198,830 6.61 7.02 6.61 0 0 0
20/11/2013
6.61
 855,790 6.20 6.61 6.53 0 0 0
19/11/2013
6.20
 583,550 5.87 6.20 6.20 0 0 0
18/11/2013
5.87
 1,024,190 5.79 6.03 5.70 0 1,000 -0.0
15/11/2013
5.79
 3,593,620 5.45 5.79 5.54 0 0 0
14/11/2013
5.45
 253,980 5.12 5.45 5.45 0 0 0
13/11/2013
5.12
 1,080,870 4.79 5.12 4.79 1,000 79,000 -0.5
12/11/2013
4.79
 1,531,190 5.12 5.12 4.79 0 1,000 -0.0
11/11/2013
5.12
 2,266,750 4.79 5.12 4.96 0 20,000 -0.1
08/11/2013
4.79
 1,137,960 4.55 4.79 4.55 760 50,000 -0.3
07/11/2013
4.55
 1,330,590 4.30 4.55 4.38 0 31,000 -0.2
06/11/2013
4.30
 1,441,400 4.05 4.30 4.05 0 1,000 -0.0
05/11/2013
4.05
 534,480 4.13 4.21 4.05 0 0 0
04/11/2013
4.13
 765,020 4.05 4.13 3.97 0 500 -0.0
01/11/2013
4.05
 738,150 3.97 4.13 3.88 0 0 0
31/10/2013
3.97
 590,580 4.05 4.05 3.88 0 0 0
30/10/2013
4.05
 544,480 3.97 4.13 3.97 0 0 0
29/10/2013
3.97
 1,095,580 4.05 4.13 3.88 0 0 0
28/10/2013
4.05
 1,418,950 4.05 4.30 4.05 0 3,000 -0.0
25/10/2013
4.05
 1,261,160 4.13 4.30 3.97 1,000 0 0.0
24/10/2013
4.13
 1,981,020 3.88 4.13 3.97 0 0 0
23/10/2013
3.88
 1,408,750 3.64 3.88 3.72 0 0 0
22/10/2013
3.64
 2,460,850 3.47 3.64 3.55 0 500 -0.0
21/10/2013
3.47
 568,760 3.31 3.47 3.39 0 500 -0.0
18/10/2013
3.31
 1,718,030 3.47 3.55 3.31 0 1,000 -0.0
17/10/2013
3.47
 1,654,140 3.31 3.47 3.22 277,120 1,000 1.2
16/10/2013
3.31
 2,632,850 3.47 3.64 3.31 260,800 180 1.1
15/10/2013
3.47
 652,480 3.31 3.47 3.39 0 0 0
14/10/2013
3.31
 681,910 3.14 3.31 3.22 0 0 0
11/10/2013
3.14
 847,230 2.98 3.14 2.98 0 0 0
10/10/2013
2.98
 1,960,100 2.81 2.98 2.89 0 0 0
09/10/2013
2.81
 379,200 2.64 2.81 2.81 0 300 -0.0
08/10/2013
2.64
 589,110 2.48 2.64 2.31 125,290 0 0.4
07/10/2013
2.48
 248,510 2.40 2.48 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |