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)
19/10/2012
2.31
 158,010 2.40 2.40 2.31 0 50,000 -0.1
18/10/2012
2.40
 153,540 2.40 2.40 2.31 0 20,000 -0.1
17/10/2012
2.40
 126,090 2.40 2.48 2.31 0 0 0
16/10/2012
2.40
 178,440 2.31 2.40 2.31 0 0 0
15/10/2012
2.31
 63,250 2.40 2.40 2.31 0 20,000 -0.1
12/10/2012
2.40
 184,950 2.48 2.48 2.40 0 30,000 -0.1
11/10/2012
2.48
 126,110 2.40 2.48 2.48 0 0 0
10/10/2012
2.40
 86,480 2.31 2.40 2.31 70,000 0 0.2
09/10/2012
2.31
 123,210 2.23 2.31 2.23 0 0 0
08/10/2012
2.23
 143,640 2.15 2.23 2.15 50,000 0 0.1
05/10/2012
2.15
 53,090 2.15 2.23 2.07 0 0 0
04/10/2012
2.15
 58,360 2.15 2.23 2.15 0 0 0
03/10/2012
2.15
 57,080 2.23 2.31 2.15 0 0 0
02/10/2012
2.23
 161,860 2.31 2.31 2.23 0 0 0
01/10/2012
2.31
 209,670 2.40 2.40 2.31 0 0 0
28/09/2012
2.40
 44,810 2.40 2.40 2.31 0 0 0
27/09/2012
2.40
 47,590 2.40 2.48 2.31 0 0 0
26/09/2012
2.40
 15,510 2.40 2.48 2.40 0 0 0
25/09/2012
2.40
 61,800 2.48 2.48 2.40 0 0 0
24/09/2012
2.48
 76,920 2.56 2.56 2.48 0 0 0
21/09/2012
2.56
 55,640 2.48 2.56 2.48 0 0 0
20/09/2012
2.48
 267,310 2.48 2.48 2.40 0 0 0
19/09/2012
2.48
 74,420 2.56 2.56 2.48 0 0 0
18/09/2012
2.56
 113,830 2.64 2.64 2.56 0 50 -0.0
17/09/2012
2.64
 241,540 2.56 2.64 2.56 284,533 0 0.9
14/09/2012
2.56
 158,670 2.48 2.56 2.48 150 0 0.0
13/09/2012
2.48
 96,530 2.48 2.56 2.40 0 0 0
12/09/2012
2.48
 113,530 2.40 2.48 2.40 0 0 0
11/09/2012
2.40
 86,210 2.40 2.48 2.31 0 0 0
10/09/2012
2.40
 293,210 2.48 2.48 2.40 0 30,000 -0.1
07/09/2012
2.48
 191,480 2.56 2.64 2.48 0 0 0
06/09/2012
2.56
 105,100 2.64 2.64 2.56 0 0 0
05/09/2012
2.64
 148,480 2.73 2.81 2.64 0 20,000 -0.1
04/09/2012
2.73
 74,270 2.73 2.81 2.73 884,650 1,582,493 -2.2
31/08/2012
2.73
 266,170 2.81 2.81 2.73 400 0 0.0
30/08/2012
2.81
 252,240 2.89 2.89 2.81 0 50,000 -0.2
29/08/2012
2.89
 369,730 2.81 2.89 2.73 0 0 0
28/08/2012
2.81
 199,480 2.89 2.89 2.81 0 0 0
27/08/2012
2.89
 187,450 2.98 2.98 2.89 0 0 0
24/08/2012
2.98
 573,230 2.98 3.06 2.89 50,050 630 0.2
23/08/2012
2.98
 64,560 3.06 3.06 2.98 0 0 0
22/08/2012
3.06
 483,630 3.14 3.14 3.06 50,000 0 0.2
21/08/2012
3.14
 401,820 3.31 3.31 3.14 0 0 0
20/08/2012
3.31
 152,700 3.31 3.39 3.22 0 0 0
17/08/2012
3.31
 116,690 3.31 3.39 3.22 0 0 0
16/08/2012
3.31
 86,930 3.31 3.39 3.22 0 0 0
15/08/2012
3.31
 195,370 3.39 3.39 3.22 0 0 0
14/08/2012
3.39
 81,090 3.31 3.47 3.31 0 0 0
13/08/2012
3.31
 187,650 3.31 3.39 3.22 0 0 0
10/08/2012
3.31
 148,500 3.47 3.47 3.31 0 0 0
09/08/2012
3.47
 383,730 3.39 3.55 3.39 0 0 0
08/08/2012
3.39
 144,840 3.31 3.39 3.31 1,570 4,600 -0.0
07/08/2012
3.31
 141,020 3.31 3.39 3.31 0 0 0
06/08/2012
3.31
 169,080 3.22 3.31 3.22 0 0 0
03/08/2012
3.22
 127,890 3.31 3.31 3.22 0 0 0
02/08/2012
3.31
 19,540 3.22 3.31 3.22 0 0 0
01/08/2012
3.22
 124,310 3.22 3.31 3.14 0 0 0
31/07/2012
3.22
 239,070 3.22 3.31 3.14 0 0 0
30/07/2012
3.22
 114,820 3.31 3.31 3.22 0 0 0
27/07/2012
3.31
 129,920 3.39 3.39 3.22 0 0 0
26/07/2012
3.39
 126,990 3.31 3.47 3.22 0 0 0
25/07/2012
3.31
 532,900 3.47 3.47 3.31 0 0 0
24/07/2012
3.47
 225,260 3.64 3.64 3.47 0 5,400 -0.0
23/07/2012
3.64
 514,180 3.55 3.64 3.39 0 10,000 -0.0
20/07/2012
3.55
 721,430 3.64 3.80 3.55 0 120,480 -0.5
19/07/2012
3.64
 726,200 3.47 3.64 3.39 0 187,000 -0.8
18/07/2012
3.47
 367,420 3.55 3.55 3.39 0 100,290 -0.4
17/07/2012
3.55
 292,450 3.39 3.55 3.31 0 56,880 -0.2
16/07/2012
3.39
 653,700 3.31 3.47 3.31 0 140,000 -0.6
13/07/2012
3.31
 299,080 3.22 3.31 3.22 50,000 100,000 -0.2
12/07/2012
3.22
 126,020 3.14 3.22 3.14 0 0 0
11/07/2012
3.14
 422,050 3.14 3.14 3.06 0 210,000 -0.8
10/07/2012
3.14
 419,990 3.22 3.31 3.14 0 0 0
09/07/2012
3.22
 59,760 3.14 3.22 3.22 0 0 0
06/07/2012
3.14
 30,170 3.06 3.14 3.14 0 0 0
05/07/2012
3.06
 148,850 2.98 3.06 2.89 0 0 0
04/07/2012
2.98
 462,490 3.06 3.06 2.98 0 0 0
03/07/2012
3.06
 267,340 3.14 3.14 3.06 0 0 0
02/07/2012
3.14
 196,840 3.31 3.31 3.14 0 0 0
29/06/2012
3.31
 322,710 3.22 3.31 3.22 0 0 0
28/06/2012
3.22
 428,950 3.22 3.22 3.14 300 0 0.0
27/06/2012
3.22
 527,320 3.39 3.47 3.22 0 0 0
26/06/2012
3.39
 440,590 3.55 3.55 3.39 0 0 0
25/06/2012
3.55
 396,220 3.72 3.80 3.55 0 20,000 -0.1
22/06/2012
3.72
 524,100 3.88 3.88 3.72 0 10,000 -0.0
21/06/2012
3.88
 291,710 4.05 4.05 3.88 0 0 0
20/06/2012
4.05
 167,770 3.97 4.05 3.97 500 0 0.0
19/06/2012
3.97
 269,100 4.13 4.21 3.97 0 0 0
18/06/2012
4.13
 245,890 4.05 4.21 4.05 0 0 0
15/06/2012
4.05
 217,070 4.13 4.30 4.05 30,000 0 0.2
14/06/2012
4.13
 152,050 4.21 4.30 4.13 0 0 0
13/06/2012
4.21
 233,100 4.30 4.38 4.13 0 0 0
12/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
12/06/2012
4.30
 479,700 4.13 4.30 4.13 0 0 0
11/06/2012
4.13
 315,920 4.21 4.29 4.05 0 0 0
08/06/2012
4.21
 486,470 4.37 4.52 4.21 0 0 0
07/06/2012
4.37
 842,520 4.21 4.37 4.13 0 0 0
06/06/2012
4.21
 265,820 4.21 4.29 4.13 0 0 0
05/06/2012
4.21
 369,900 4.21 4.37 4.13 0 0 0
04/06/2012
4.21
 511,200 4.05 4.21 3.98 0 0 0
01/06/2012
4.05
 640,730 3.90 4.05 4.05 0 17,510 -0.1

Chính sách bảo mật | Điều khoản sử dụng |