CTCP Mirae (kmr)

2.92
0
(0%)
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
(2025-12-29) 		-0.05 -1.68% 114,600 -100 -0.0
2.91
2.97
2.92
2 tháng
(2025-12-01) 		-0.05 -1.68% 320,800 -4,800 -0.0
2.91
3
2.92
3 tháng
(2025-10-30) 		-0.07 -2.34% 587,800 -5,200 -0.0
2.91
3.05
2.92
6 tháng
(2025-08-01) 		-0.24 -7.59% 2,497,400 -8,800 -0.0
2.91
3.21
2.92
12 tháng
(2025-02-03) 		-0.39 -11.78% 6,614,000 191,700 0.7
2.83
3.47
2.92
24 tháng
(2024-02-15) 		-0.59 -16.81% 15,315,800 -26,733 -0.1
2.83
3.63
2.92
36 tháng
(2023-02-13) 		-0.13 -4.26% 45,833,200 -633 0.1
2.69
4.54
2.92
60 tháng
(2021-02-23) 		0.16 5.80% 256,691,300 9,681 0.2
2.25
11.70
2.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/03/2013
2.64
 300,650 2.81 2.81 2.64 0 5,000 -0.0
18/03/2013
2.81
 1,077,680 2.64 2.81 2.73 0 16,200 -0.1
15/03/2013
2.64
 1,021,590 2.48 2.64 2.56 6,800 460,000 -1.4
14/03/2013
2.48
 192,900 2.56 2.56 2.48 0 0 0
13/03/2013
2.56
 464,380 2.56 2.56 2.48 0 209,110 -0.6
12/03/2013
2.56
 285,250 2.64 2.64 2.48 0 60,000 -0.2
11/03/2013
2.64
 335,630 2.56 2.64 2.48 0 108,420 -0.3
08/03/2013
2.56
 234,040 2.56 2.56 2.48 0 890 -0.0
07/03/2013
2.56
 323,220 2.56 2.56 2.40 0 60,000 -0.2
06/03/2013
2.56
 147,320 2.48 2.56 2.48 0 10,600 -0.0
05/03/2013
2.48
 292,280 2.48 2.56 2.40 0 15,000 -0.0
04/03/2013
2.48
 307,540 2.64 2.73 2.48 0 0 0
01/03/2013
2.64
 144,900 2.73 2.81 2.64 1,000 0 0.0
28/02/2013
2.73
 218,780 2.73 2.81 2.64 0 0 0
27/02/2013
2.73
 149,590 2.73 2.73 2.56 0 0 0
26/02/2013
2.73
 404,730 2.89 2.89 2.73 0 10,000 -0.0
25/02/2013
2.89
 186,350 2.81 2.98 2.81 0 0 0
22/02/2013
2.81
 657,850 2.81 2.98 2.73 0 110,400 -0.4
21/02/2013
2.81
 2,034,770 2.81 2.98 2.73 65,000 160,000 -0.3
20/02/2013
2.81
 311,210 2.81 2.81 2.73 10,000 50,000 -0.1
19/02/2013
2.81
 506,860 2.81 2.89 2.73 1,140 140,000 -0.5
18/02/2013
2.81
 457,990 2.64 2.81 2.73 9,800 145,000 -0.5
08/02/2013
2.64
 272,840 2.48 2.64 2.56 1,860 0 0.0
07/02/2013
2.48
 117,480 2.64 2.64 2.48 0 0 0
06/02/2013
2.64
 92,570 2.48 2.64 2.56 12,000 0 0.0
05/02/2013
2.48
 258,770 2.48 2.64 2.40 3,000 153,620 -0.5
04/02/2013
2.48
 319,850 2.56 2.56 2.48 0 0 0
01/02/2013
2.56
 259,650 2.56 2.56 2.48 0 0 0
31/01/2013
2.56
 151,080 2.64 2.64 2.48 5,000 0 0.0
30/01/2013
2.64
 90,840 2.64 2.73 2.56 0 0 0
29/01/2013
2.64
 123,140 2.64 2.73 2.56 10,000 0 0.0
28/01/2013
2.64
 252,550 2.73 2.81 2.56 0 0 0
25/01/2013
2.73
 160,240 2.73 2.81 2.56 0 0 0
24/01/2013
2.73
 210,730 2.64 2.73 2.48 0 0 0
23/01/2013
2.64
 221,990 2.56 2.73 2.48 0 0 0
22/01/2013
2.56
 321,650 2.73 2.81 2.56 0 0 0
21/01/2013
2.73
 310,720 2.89 2.89 2.73 0 0 0
18/01/2013
2.89
 199,840 2.89 2.89 2.73 0 0 0
17/01/2013
2.89
 477,290 2.98 3.06 2.89 0 0 0
16/01/2013
2.98
 406,570 2.81 2.98 2.89 200 0 0.0
15/01/2013
2.81
 635,390 2.64 2.81 2.56 0 10 -0.0
14/01/2013
2.64
 275,110 2.64 2.73 2.56 3,300 10,000 -0.0
11/01/2013
2.64
 227,450 2.56 2.64 2.48 0 0 0
10/01/2013
2.56
 377,100 2.56 2.56 2.48 10 25,000 -0.1
09/01/2013
2.56
 452,070 2.64 2.73 2.56 8,000 0 0.0
08/01/2013
2.64
 580,950 2.73 2.73 2.64 0 50,000 -0.2
07/01/2013
2.73
 495,260 2.64 2.73 2.56 0 0 0
04/01/2013
2.64
 416,220 2.64 2.73 2.56 10,000 0 0.0
03/01/2013
2.64
 786,170 2.64 2.73 2.56 25,000 0 0.1
02/01/2013
2.64
 238,200 2.56 2.64 2.64 0 0 0
28/12/2012
2.56
 332,510 2.48 2.56 2.48 48,990 0 0.2
27/12/2012
2.48
 465,820 2.40 2.48 2.40 1,010 0 0.0
26/12/2012
2.40
 137,800 2.40 2.48 2.31 0 0 0
25/12/2012
2.40
 185,700 2.31 2.40 2.31 0 0 0
24/12/2012
2.31
 75,270 2.31 2.40 2.31 10,000 0 0.0
21/12/2012
2.31
 117,140 2.23 2.31 2.23 10,000 0 0.0
20/12/2012
2.23
 142,580 2.31 2.40 2.23 0 0 0
19/12/2012
2.31
 104,840 2.23 2.31 2.23 0 0 0
18/12/2012
2.23
 153,370 2.31 2.31 2.23 0 0 0
17/12/2012
2.31
 194,440 2.40 2.40 2.31 0 0 0
14/12/2012
2.40
 155,910 2.40 2.40 2.31 0 0 0
13/12/2012
2.40
 245,930 2.48 2.48 2.40 0 0 0
12/12/2012
2.48
 284,080 2.40 2.48 2.31 0 0 0
11/12/2012
2.40
 374,000 2.31 2.40 2.40 0 0 0
10/12/2012
2.31
 273,910 2.23 2.31 2.23 0 20,000 -0.1
07/12/2012
2.23
 96,720 2.23 2.31 2.23 0 0 0
06/12/2012
2.23
 295,770 2.23 2.31 2.15 4,940 0 0.0
05/12/2012
2.23
 219,920 2.15 2.23 2.23 0 0 0
04/12/2012
2.15
 183,950 2.07 2.15 2.07 0 0 0
03/12/2012
2.07
 136,950 2.07 2.15 2.07 0 0 0
30/11/2012
2.07
 52,380 2.15 2.15 2.07 0 0 0
29/11/2012
2.15
 38,200 2.15 2.15 2.07 0 0 0
28/11/2012
2.15
 39,090 2.07 2.15 2.07 0 0 0
27/11/2012
2.07
 19,000 2.15 2.15 2.07 0 0 0
26/11/2012
2.15
 37,390 2.15 2.15 2.07 0 0 0
23/11/2012
2.15
 178,810 2.15 2.15 2.07 12,690 0 0.0
22/11/2012
2.15
 69,490 2.23 2.23 2.15 7,310 0 0.0
21/11/2012
2.23
 60,980 2.23 2.23 2.15 0 0 0
20/11/2012
2.23
 40,250 2.15 2.23 2.15 0 0 0
19/11/2012
2.15
 89,550 2.15 2.23 2.15 0 0 0
16/11/2012
2.15
 78,710 2.23 2.23 2.15 0 0 0
15/11/2012
2.23
 76,610 2.15 2.23 2.15 0 0 0
14/11/2012
2.15
 33,420 2.15 2.23 2.15 0 0 0
13/11/2012
2.15
 83,860 2.23 2.31 2.15 0 0 0
12/11/2012
2.23
 137,410 2.23 2.23 2.15 0 0 0
09/11/2012
2.23
 37,480 2.23 2.23 2.15 0 0 0
08/11/2012
2.23
 27,780 2.15 2.23 2.15 0 0 0
07/11/2012
2.15
 50,440 2.07 2.15 2.07 0 0 0
06/11/2012
2.07
 91,080 2.07 2.15 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |