CTCP Mirae (kmr)

2.73
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
(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)
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
31/05/2012
3.90
 505,690 3.98 4.05 3.82 0 0 0
30/05/2012
3.98
 88,070 3.82 3.98 3.90 0 0 0
29/05/2012
3.82
 353,970 3.90 3.90 3.74 100 0 0.0
28/05/2012
3.90
 811,580 4.05 4.13 3.90 300 0 0.0
25/05/2012
4.05
 1,430,840 4.21 4.37 4.05 17,510 70,170 -0.3
24/05/2012
4.21
 8,710 4.37 4.37 4.21 0 0 0
23/05/2012
4.37
 17,870 4.52 4.52 4.37 0 0 0
22/05/2012
4.52
 465,620 4.76 4.76 4.52 0 0 0
21/05/2012
4.76
 429,770 4.60 4.76 4.68 6,000 0 0.0
18/05/2012
4.60
 775,800 4.52 4.68 4.37 0 0 0
17/05/2012
4.52
 842,360 4.37 4.52 4.37 64,170 79,010 -0.1
16/05/2012
4.37
 1,226,800 4.37 4.52 4.21 0 0 0
15/05/2012
4.37
 636,900 4.44 4.60 4.29 0 400 -0.0
14/05/2012
4.44
 787,450 4.68 4.83 4.44 0 0 0
11/05/2012
4.68
 2,263,180 4.76 4.99 4.60 10 12,200 -0.1
10/05/2012
4.76
 2,483,920 4.60 4.76 4.68 0 0 0
09/05/2012
4.60
 160,210 4.44 4.60 4.60 0 0 0
08/05/2012
4.44
 90,050 4.29 4.44 4.44 0 52,200 -0.3
07/05/2012
4.29
 56,620 4.13 4.29 4.29 0 2,470 -0.0
04/05/2012
4.13
 56,190 3.98 4.13 4.13 0 0 0
03/05/2012
3.98
 360,400 3.82 3.98 3.98 0 0 0
02/05/2012
3.82
 1,660,190 3.66 3.82 3.82 0 49,000 -0.2
27/04/2012
3.66
 254,030 3.51 3.66 3.66 0 3,000 -0.0
26/04/2012
3.51
 1,038,000 3.35 3.51 3.35 0 3,000 -0.0
25/04/2012
3.35
 681,770 3.20 3.35 3.20 1,670 62,000 -0.3
24/04/2012
3.20
 217,250 3.12 3.20 3.04 40,000 0 0.2
23/04/2012
3.12
 443,680 3.12 3.20 3.04 0 0 0
20/04/2012
3.12
 1,609,000 3.12 3.27 3.04 0 80,000 -0.3
19/04/2012
3.12
 75,790 3.04 3.12 3.12 0 0 0
18/04/2012
3.04
 69,550 2.96 3.04 3.04 0 0 0
17/04/2012
2.96
 316,100 2.88 2.96 2.96 0 320 -0.0
16/04/2012
2.88
 497,870 2.81 2.88 2.81 0 0 0
13/04/2012
2.81
 496,200 2.81 2.88 2.81 0 0 0
12/04/2012
2.81
 362,660 2.81 2.88 2.81 0 0 0
11/04/2012
2.81
 351,260 2.73 2.81 2.73 0 0 0
10/04/2012
2.73
 289,020 2.73 2.81 2.73 30,000 10,000 0.1
09/04/2012
2.73
 254,300 2.81 2.81 2.73 0 0 0
06/04/2012
2.81
 189,980 2.73 2.81 2.65 0 0 0
05/04/2012
2.73
 117,130 2.65 2.73 2.65 0 0 0
04/04/2012
2.65
 252,500 2.73 2.81 2.65 0 0 0
03/04/2012
2.73
 515,980 2.73 2.81 2.65 5,000 0 0.0
30/03/2012
2.73
 331,270 2.81 2.81 2.73 0 0 0
29/03/2012
2.81
 332,980 2.88 2.96 2.81 5,000 0 0.0
28/03/2012
2.88
 504,660 2.96 3.04 2.88 0 0 0
27/03/2012
2.96
 829,890 2.88 2.96 2.88 0 2,000 -0.0
26/03/2012
2.88
 576,270 2.81 2.88 2.81 0 154,000 -0.6
23/03/2012
2.81
 663,950 2.73 2.81 2.73 0 158,000 -0.6
22/03/2012
2.73
 255,260 2.81 2.88 2.73 5,000 0 0.0
21/03/2012
2.81
 607,490 2.73 2.81 2.73 0 105,550 -0.4
20/03/2012
2.73
 197,020 2.73 2.81 2.65 0 0 0
19/03/2012
2.73
 240,190 2.73 2.81 2.65 0 5,000 -0.0
16/03/2012
2.73
 343,180 2.65 2.73 2.65 0 0 0
15/03/2012
2.65
 250,680 2.57 2.65 2.49 0 5,000 -0.0
14/03/2012
2.57
 410,240 2.65 2.73 2.57 5,000 0 0.0
13/03/2012
2.65
 393,000 2.73 2.73 2.65 5,000 0 0.0
12/03/2012
2.73
 97,530 2.81 2.81 2.73 0 0 0
09/03/2012
2.81
 162,290 2.88 2.88 2.81 0 0 0
08/03/2012
2.88
 294,130 2.96 2.96 2.88 5,000 7,000 -0.0
07/03/2012
2.96
 630,400 2.88 2.96 2.81 0 5,000 -0.0
06/03/2012
2.88
 934,940 2.81 2.88 2.73 0 15,000 -0.1
05/03/2012
2.81
 169,170 2.73 2.81 2.81 0 0 0
02/03/2012
2.73
 383,120 2.65 2.73 2.57 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |