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)
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
04/10/2013
2.40
 369,470 2.31 2.40 2.23 0 0 0
03/10/2013
2.31
 203,280 2.40 2.40 2.23 0 0 0
02/10/2013
2.40
 365,620 2.31 2.40 2.23 0 0 0
01/10/2013
2.31
 916,040 2.23 2.31 2.23 0 0 0
30/09/2013
2.23
 276,850 2.15 2.23 2.15 0 0 0
27/09/2013
2.15
 74,610 2.15 2.23 2.15 0 0 0
26/09/2013
2.15
 7,880 2.15 2.23 2.15 0 0 0
25/09/2013
2.15
 440,670 2.15 2.23 2.07 0 0 0
24/09/2013
2.15
 289,400 2.07 2.15 2.07 0 0 0
23/09/2013
2.07
 202,740 1.98 2.07 1.90 0 0 0
20/09/2013
1.98
 64,190 2.07 2.07 1.98 0 0 0
19/09/2013
2.07
 146,860 2.07 2.07 1.98 0 0 0
18/09/2013
2.07
 55,840 2.07 2.07 1.98 0 0 0
17/09/2013
2.07
 50,010 2.07 2.07 1.98 0 0 0
16/09/2013
2.07
 116,450 2.15 2.15 2.07 0 0 0
13/09/2013
2.15
 82,740 2.15 2.15 2.07 0 0 0
12/09/2013
2.15
 72,410 2.15 2.15 2.07 0 0 0
11/09/2013
2.15
 176,250 2.15 2.15 2.07 0 0 0
10/09/2013
2.15
 64,450 2.07 2.15 2.07 0 0 0
09/09/2013
2.07
 347,500 2.15 2.23 2.07 0 0 0
06/09/2013
2.15
 111,910 2.07 2.15 2.07 0 0 0
05/09/2013
2.07
 17,010 2.07 2.15 2.07 0 0 0
04/09/2013
2.07
 62,290 2.15 2.15 2.07 0 0 0
03/09/2013
2.15
 44,780 2.23 2.23 2.15 0 0 0
30/08/2013
2.23
 63,830 2.15 2.23 2.07 0 0 0
29/08/2013
2.15
 78,060 2.15 2.23 2.07 0 0 0
28/08/2013
2.15
 261,210 2.15 2.15 2.07 0 0 0
27/08/2013
2.15
 70,920 2.15 2.23 2.07 0 0 0
26/08/2013
2.15
 92,740 2.23 2.23 2.15 0 0 0
23/08/2013
2.23
 147,970 2.15 2.23 2.07 0 0 0
22/08/2013
2.15
 211,580 2.23 2.23 2.15 0 0 0
21/08/2013
2.23
 271,500 2.15 2.23 2.07 0 0 0
20/08/2013
2.15
 200,860 2.15 2.23 2.15 0 0 0
19/08/2013
2.15
 209,410 2.15 2.23 2.07 0 0 0
16/08/2013
2.15
 459,310 2.23 2.23 2.15 0 0 0
15/08/2013
2.23
 1,017,990 2.15 2.23 2.07 0 0 0
14/08/2013
2.15
 110,970 2.23 2.23 2.15 0 0 0
13/08/2013
2.23
 1,469,480 2.40 2.40 2.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |