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)
31/05/2012
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
01/03/2012
2.65
 108,950 2.65 2.65 2.57 0 0 0
29/02/2012
2.65
 341,770 2.65 2.65 2.57 0 0 0
28/02/2012
2.65
 385,640 2.65 2.73 2.57 0 5,000 -0.0
27/02/2012
2.65
 175,260 2.57 2.65 2.57 5,000 10,000 -0.0
24/02/2012
2.57
 192,080 2.57 2.65 2.57 0 0 0
23/02/2012
2.57
 319,020 2.49 2.57 2.42 19,100 0 0.1
22/02/2012
2.49
 161,960 2.42 2.49 2.34 0 0 0
21/02/2012
2.42
 146,130 2.49 2.49 2.42 0 0 0
20/02/2012
2.49
 121,640 2.42 2.49 2.42 0 0 0
17/02/2012
2.42
 48,690 2.34 2.42 2.42 0 0 0
16/02/2012
2.34
 30,620 2.42 2.42 2.34 0 0 0
15/02/2012
2.42
 13,510 2.42 2.42 2.42 0 0 0
14/02/2012
2.42
 70,400 2.34 2.42 2.34 5,000 3,000 0.0
13/02/2012
2.34
 58,200 2.42 2.42 2.34 8,000 0 0.0
10/02/2012
2.42
 85,940 2.49 2.49 2.42 5,000 0 0.0
09/02/2012
2.49
 110,110 2.57 2.57 2.49 3,000 0 0.0
08/02/2012
2.57
 116,240 2.57 2.65 2.57 2,000 0 0.0
07/02/2012
2.57
 110,820 2.57 2.65 2.49 0 5,000 -0.0
06/02/2012
2.57
 156,190 2.49 2.57 2.42 5,000 0 0.0
03/02/2012
2.49
 219,660 2.49 2.57 2.42 220 0 0.0
02/02/2012
2.49
 492,270 2.57 2.57 2.49 5,000 0 0.0
01/02/2012
2.57
 2,100 2.65 2.65 2.57 0 0 0
31/01/2012
2.65
 39,780 2.73 2.73 2.65 3,000 0 0.0
30/01/2012
2.73
 28,430 2.65 2.73 2.57 2,000 0 0.0
20/01/2012
2.65
 82,400 2.57 2.65 2.57 0 2,000 -0.0
19/01/2012
2.57
 191,480 2.49 2.57 2.49 0 2,220 -0.0
18/01/2012
2.49
 11,820 2.49 2.49 2.42 0 0 0
17/01/2012
2.49
 22,330 2.49 2.49 2.42 0 0 0
16/01/2012
2.49
 46,480 2.42 2.49 2.42 0 2,200 -0.0
13/01/2012
2.42
 151,170 2.49 2.49 2.42 2,220 105,520 -0.3
12/01/2012
2.49
 16,540 2.57 2.57 2.49 2,000 6,530 -0.0
11/01/2012
2.57
 86,410 2.49 2.57 2.49 51,000 0 0.2
10/01/2012
2.49
 93,870 2.42 2.49 2.49 60,000 150 0.2
09/01/2012
2.42
 60,910 2.42 2.42 2.34 0 0 0
06/01/2012
2.42
 81,640 2.42 2.42 2.34 0 4,130 -0.0
05/01/2012
2.42
 70,460 2.42 2.42 2.34 0 0 0
04/01/2012
2.42
 83,650 2.42 2.49 2.34 0 20 -0.0
03/01/2012
2.42
 21,940 2.34 2.42 2.34 0 3,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |