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)
12/08/2013
2.40
 277,540 2.31 2.40 2.31 0 0 0
09/08/2013
2.31
 267,040 2.40 2.40 2.23 0 0 0
08/08/2013
2.40
 674,110 2.40 2.48 2.31 0 0 0
07/08/2013
2.40
 189,520 2.31 2.40 2.40 0 0 0
06/08/2013
2.31
 748,980 2.23 2.31 2.31 0 0 0
05/08/2013
2.23
 618,400 2.15 2.23 2.07 15,100 0 0.0
02/08/2013
2.15
 92,870 2.15 2.23 2.15 15,000 0 0.0
01/08/2013
2.15
 476,310 2.23 2.23 2.15 19,900 0 0.1
31/07/2013
2.23
 242,410 2.15 2.23 2.07 20,000 0 0.1
30/07/2013
2.15
 480,050 2.07 2.15 2.15 0 0 0
29/07/2013
2.07
 359,640 2.15 2.15 2.07 0 0 0
26/07/2013
2.15
 67,190 2.15 2.23 2.07 0 0 0
25/07/2013
2.15
 353,050 2.15 2.23 2.07 0 0 0
24/07/2013
2.15
 1,141,380 2.15 2.23 2.15 0 0 0
23/07/2013
2.15
 46,000 2.07 2.15 2.15 0 0 0
22/07/2013
2.07
 194,110 1.98 2.07 2.07 0 0 0
19/07/2013
1.98
 310,600 2.07 2.07 1.98 2,000 0 0.0
18/07/2013
2.07
 124,370 2.07 2.15 1.98 0 0 0
17/07/2013
2.07
 150,440 2.07 2.15 1.98 0 0 0
16/07/2013
2.07
 315,020 2.07 2.07 1.98 0 0 0
15/07/2013
2.07
 108,980 2.07 2.15 1.98 0 0 0
12/07/2013
2.07
 300,000 2.07 2.15 1.98 0 0 0
11/07/2013
2.07
 340,950 2.15 2.15 2.07 0 0 0
10/07/2013
2.15
 81,700 2.15 2.23 2.07 0 0 0
09/07/2013
2.15
 321,340 2.23 2.31 2.15 0 0 0
08/07/2013
2.23
 1,552,780 2.23 2.31 2.15 0 0 0
05/07/2013
2.23
 17,780 2.15 2.23 2.23 0 0 0
04/07/2013
2.15
 94,670 2.07 2.15 2.15 0 0 0
03/07/2013
2.07
 113,210 1.98 2.07 2.07 0 0 0
02/07/2013
1.98
 61,940 1.90 1.98 1.98 0 0 0
01/07/2013
1.90
 32,990 1.82 1.90 1.90 0 0 0
28/06/2013
1.82
 85,090 1.90 1.90 1.82 0 0 0
27/06/2013
1.90
 70,350 1.90 1.90 1.82 0 0 0
26/06/2013
1.90
 27,830 1.82 1.90 1.82 0 0 0
25/06/2013
1.82
 392,620 1.90 1.98 1.82 0 0 0
24/06/2013
1.90
 21,640 1.90 1.98 1.82 0 0 0
21/06/2013
1.90
 240,410 1.98 1.98 1.90 0 0 0
20/06/2013
1.98
 44,760 1.90 1.98 1.90 0 0 0
19/06/2013
1.90
 37,190 1.90 1.98 1.90 0 200 -0.0
18/06/2013
1.90
 155,900 1.90 1.98 1.90 0 0 0
17/06/2013
1.90
 75,390 1.98 1.98 1.90 0 0 0
14/06/2013
1.98
 200,340 1.98 2.07 1.90 10,000 0 0.0
13/06/2013
1.98
 141,770 1.98 1.98 1.90 0 0 0
12/06/2013
1.98
 289,460 1.90 1.98 1.90 20,000 0 0.0
11/06/2013
1.90
 153,170 1.90 1.98 1.90 20,000 18,000 0.0
10/06/2013
1.90
 123,390 1.90 1.98 1.90 0 0 0
07/06/2013
1.90
 286,400 1.98 1.98 1.90 0 0 0
06/06/2013
1.98
 47,690 1.98 1.98 1.90 0 0 0
05/06/2013
1.98
 90,860 1.90 1.98 1.82 0 0 0
04/06/2013
1.90
 288,380 1.98 2.07 1.90 0 0 0
03/06/2013
1.98
 186,100 1.98 2.07 1.90 0 0 0
31/05/2013
1.98
 515,030 1.98 2.07 1.90 0 0 0
30/05/2013
1.98
 102,450 2.07 2.07 1.98 0 0 0
29/05/2013
2.07
 314,750 1.98 2.07 1.90 0 0 0
28/05/2013
1.98
 261,980 1.98 2.07 1.90 0 0 0
27/05/2013
1.98
 312,620 1.98 2.07 1.90 14,500 0 0.0
24/05/2013
1.98
 247,070 1.98 1.98 1.90 0 0 0
23/05/2013
1.98
 391,320 1.98 2.07 1.90 0 0 0
22/05/2013
1.98
 304,490 1.90 1.98 1.98 0 0 0
21/05/2013
1.90
 389,530 1.82 1.90 1.90 0 0 0
20/05/2013
1.82
 47,900 1.82 1.90 1.82 0 0 0
17/05/2013
1.82
 386,320 1.90 1.90 1.82 0 0 0
16/05/2013
1.90
 178,940 1.90 1.90 1.82 0 0 0
15/05/2013
1.90
 118,200 1.90 1.98 1.82 0 0 0
14/05/2013
1.90
 89,970 1.90 1.98 1.82 0 0 0
13/05/2013
1.90
 227,650 1.98 1.98 1.90 0 0 0
10/05/2013
1.98
 289,610 2.07 2.07 1.98 0 0 0
09/05/2013
2.07
 173,290 1.98 2.07 1.90 0 6,800 -0.0
08/05/2013
1.98
 237,020 1.98 2.07 1.98 0 0 0
07/05/2013
1.98
 292,940 1.98 2.07 1.98 0 0 0
06/05/2013
1.98
 440,040 1.90 1.98 1.98 18,000 0 0.0
03/05/2013
1.90
 207,760 1.98 1.98 1.90 0 0 0
02/05/2013
1.98
 113,190 1.98 1.98 1.90 0 0 0
26/04/2013
1.98
 362,970 1.98 2.07 1.90 0 0 0
25/04/2013
1.98
 39,243,840 2.07 2.07 1.98 0 0 0
24/04/2013
2.07
 53,100 2.15 2.15 2.07 0 0 0
23/04/2013
2.15
 23,360 2.23 2.23 2.15 0 0 0
22/04/2013
2.23
 10,570 2.31 2.31 2.23 0 0 0
18/04/2013
2.31
 624,290 2.40 2.40 2.23 0 173,120 -0.5
17/04/2013
2.40
 356,810 2.40 2.40 2.23 0 300,000 -0.8
16/04/2013
2.40
 507,070 2.31 2.40 2.23 0 131,000 -0.4
15/04/2013
2.31
 224,260 2.40 2.48 2.31 0 0 0
12/04/2013
2.40
 300,180 2.31 2.40 2.31 0 0 0
11/04/2013
2.31
 162,390 2.40 2.48 2.31 0 0 0
10/04/2013
2.40
 197,130 2.48 2.56 2.40 0 19,000 -0.1
09/04/2013
2.48
 333,970 2.48 2.48 2.40 5,000 277,360 -0.8
08/04/2013
2.48
 421,000 2.48 2.56 2.40 0 200,000 -0.6
05/04/2013
2.48
 328,500 2.40 2.56 2.40 0 206,000 -0.6
04/04/2013
2.40
 158,850 2.48 2.56 2.40 0 96,000 -0.3
03/04/2013
2.48
 368,090 2.56 2.64 2.48 0 259,520 -0.8
02/04/2013
2.56
 319,640 2.64 2.64 2.48 0 38,000 -0.1
01/04/2013
2.64
 412,860 2.56 2.64 2.48 0 210,000 -0.6
29/03/2013
2.56
 267,240 2.48 2.56 2.48 0 100,000 -0.3
28/03/2013
2.48
 256,040 2.64 2.64 2.48 0 10,000 -0.0
27/03/2013
2.64
 88,940 2.56 2.64 2.48 0 10,000 -0.0
26/03/2013
2.56
 102,630 2.64 2.73 2.56 1,000 15,000 -0.0
25/03/2013
2.64
 186,060 2.56 2.64 2.48 0 0 0
22/03/2013
2.56
 342,490 2.64 2.64 2.48 0 0 0
21/03/2013
2.64
 165,650 2.64 2.73 2.56 0 0 0
20/03/2013
2.64
 407,200 2.64 2.73 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |