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)
30/12/2011
2.34
 138,360 2.34 2.42 2.26 0 10 -0.0
29/12/2011
2.34
 90,610 2.42 2.42 2.34 0 0 0
28/12/2011
2.42
 182,960 2.42 2.49 2.34 7,200 890 0.0
27/12/2011
2.42
 19,900 2.49 2.49 2.42 0 0 0
26/12/2011
2.49
 9,200 2.57 2.57 2.49 0 0 0
23/12/2011
2.57
 58,050 2.65 2.65 2.57 0 0 0
22/12/2011
2.65
 43,250 2.73 2.73 2.65 0 0 0
21/12/2011
2.73
 64,460 2.81 2.88 2.73 400 0 0.0
20/12/2011
2.81
 75,440 2.88 2.96 2.81 0 0 0
19/12/2011
2.88
 23,480 2.96 3.04 2.88 0 0 0
16/12/2011
2.96
 78,870 2.88 2.96 2.88 0 0 0
15/12/2011
2.88
 91,600 2.96 3.04 2.88 10,000 0 0.0
14/12/2011
2.96
 141,130 3.04 3.04 2.96 0 0 0
13/12/2011
3.04
 40,460 3.04 3.04 2.96 0 0 0
12/12/2011
3.04
 60,120 3.12 3.12 3.04 1,000 0 0.0
09/12/2011
3.12
 34,700 3.20 3.20 3.04 7,000 0 0.0
08/12/2011
3.20
 26,900 3.20 3.20 3.12 0 0 0
07/12/2011
3.20
 33,750 3.27 3.27 3.20 3,000 0 0.0
06/12/2011
3.27
 72,440 3.27 3.43 3.27 0 0 0
05/12/2011
3.27
 170,480 3.12 3.27 3.12 0 0 0
02/12/2011
3.12
 35,130 3.04 3.12 3.04 0 0 0
01/12/2011
3.04
 47,030 3.04 3.12 3.04 0 0 0
30/11/2011
3.04
 39,120 3.12 3.12 3.04 1,000 0 0.0
29/11/2011
3.12
 38,910 3.04 3.12 3.04 10,000 0 0.0
28/11/2011
3.04
 94,690 3.12 3.20 3.04 0 0 0
25/11/2011
3.12
 32,240 3.12 3.20 3.04 0 0 0
24/11/2011
3.12
 77,290 3.20 3.20 3.04 25,000 0 0.1
23/11/2011
3.20
 26,690 3.12 3.20 3.12 0 0 0
22/11/2011
3.12
 49,740 3.04 3.12 3.04 0 0 0
21/11/2011
3.04
 74,560 3.12 3.12 3.04 0 0 0
18/11/2011
3.12
 56,580 3.20 3.20 3.04 0 0 0
17/11/2011
3.20
 20,110 3.27 3.27 3.20 0 0 0
16/11/2011
3.27
 68,730 3.20 3.35 3.20 0 0 0
15/11/2011
3.20
 61,390 3.20 3.27 3.20 0 0 0
14/11/2011
3.20
 116,630 3.35 3.43 3.20 0 0 0
11/11/2011
3.35
 179,200 3.35 3.43 3.20 0 39,330 -0.2
10/11/2011
3.35
 155,780 3.43 3.43 3.27 0 0 0
09/11/2011
3.43
 52,340 3.51 3.59 3.35 5,000 0 0.0
08/11/2011
3.51
 50,630 3.43 3.51 3.35 0 0 0
07/11/2011
3.43
 32,280 3.59 3.59 3.43 1,470 0 0.0
04/11/2011
3.59
 27,650 3.66 3.74 3.51 0 0 0
03/11/2011
3.66
 33,000 3.51 3.66 3.51 0 0 0
02/11/2011
3.51
 111,220 3.59 3.59 3.51 0 0 0
01/11/2011
3.59
 141,080 3.74 3.74 3.59 0 0 0
31/10/2011
3.74
 208,300 3.74 3.90 3.74 0 5,000 -0.0
28/10/2011
3.74
 130,250 3.59 3.74 3.59 0 0 0
27/10/2011
3.59
 80,000 3.59 3.74 3.59 0 0 0
26/10/2011
3.59
 73,750 3.66 3.66 3.59 0 0 0
25/10/2011
3.66
 52,550 3.66 3.66 3.59 0 0 0
24/10/2011
3.66
 81,320 3.66 3.82 3.66 0 0 0
21/10/2011
3.66
 38,160 3.59 3.74 3.51 0 0 0
20/10/2011
3.59
 11,910 3.59 3.66 3.59 0 0 0
19/10/2011
3.59
 88,790 3.51 3.59 3.43 0 0 0
18/10/2011
3.51
 150,280 3.66 3.66 3.51 2,000 0 0.0
17/10/2011
3.66
 46,940 3.74 3.82 3.59 0 0 0
14/10/2011
3.74
 38,220 3.74 3.82 3.66 0 0 0
13/10/2011
3.74
 89,440 3.66 3.74 3.51 0 0 0
12/10/2011
3.66
 503,730 3.82 3.90 3.66 0 0 0
11/10/2011
3.82
 30,940 3.82 3.90 3.82 0 0 0
10/10/2011
3.82
 78,300 3.90 3.98 3.82 0 0 0
07/10/2011
3.90
 82,270 3.90 3.90 3.82 0 0 0
06/10/2011
3.90
 133,700 3.82 3.98 3.82 0 0 0
05/10/2011
3.82
 91,720 3.74 3.90 3.82 0 0 0
04/10/2011
3.74
 75,600 3.90 3.90 3.74 0 0 0
03/10/2011
3.90
 88,940 3.90 3.98 3.74 10,000 0 0.1
30/09/2011
3.90
 128,120 3.90 4.05 3.82 0 0 0
29/09/2011
3.90
 119,540 4.05 4.05 3.90 5,000 0 0.0
28/09/2011
4.05
 104,550 3.98 4.13 3.98 40,000 0 0.2
27/09/2011
3.98
 118,290 3.90 4.05 3.90 0 0 0
26/09/2011
3.90
 270,950 4.05 4.05 3.90 6,000 0 0.0
23/09/2011
4.05
 116,170 4.13 4.13 3.98 0 1,600 -0.0
22/09/2011
4.13
 175,000 4.05 4.21 3.98 0 5,000 -0.0
21/09/2011
4.05
 350,700 3.98 4.13 3.90 0 0 0
20/09/2011
3.98
 466,800 4.13 4.13 3.98 10,000 0 0.1
19/09/2011
4.13
 362,030 4.21 4.21 4.05 0 0 0
16/09/2011
4.21
 338,070 4.37 4.37 4.21 5,000 0 0.0
15/09/2011
4.37
 852,440 4.52 4.52 4.37 5,000 20,000 -0.1
14/09/2011
4.52
 1,004,190 4.37 4.52 4.44 0 0 0
13/09/2011
4.37
 78,960 4.21 4.37 4.37 0 15,000 -0.1
12/09/2011
4.21
 401,250 4.05 4.21 4.13 0 20,000 -0.1
09/09/2011
4.05
 625,000 3.90 4.05 3.82 0 10,000 -0.1
08/09/2011
3.90
 252,360 3.90 4.05 3.90 20,000 0 0.1
07/09/2011
3.90
 189,290 3.74 3.90 3.82 0 10,000 -0.1
06/09/2011
3.74
 89,880 3.90 3.90 3.74 10,000 0 0.0
05/09/2011
3.90
 157,590 4.05 4.05 3.90 8,000 0 0.0
01/09/2011
4.05
 221,900 3.98 4.05 3.90 0 0 0
31/08/2011
3.98
 183,610 4.05 4.05 3.98 62,900 0 0.3
30/08/2011
4.05
 291,510 4.05 4.21 3.98 0 8,900 -0.0
29/08/2011
4.05
 196,380 3.98 4.13 3.98 30,800 0 0.2
26/08/2011
3.98
 122,950 3.90 3.98 3.82 20,000 0 0.1
25/08/2011
3.90
 147,610 3.82 3.90 3.74 80,800 0 0.4
24/08/2011
3.82
 112,990 3.82 3.98 3.82 0 0 0
23/08/2011
3.82
 207,230 3.98 3.98 3.82 5,000 0 0.0
22/08/2011
3.98
 152,840 3.82 3.98 3.74 0 5,000 -0.0
19/08/2011
3.82
 356,130 3.74 3.90 3.74 192,050 4,000 0.9
18/08/2011
3.74
 132,510 3.82 3.90 3.74 0 4,500 -0.0
17/08/2011
3.82
 284,000 3.74 3.82 3.66 0 5,000 -0.0
16/08/2011
3.74
 64,080 3.59 3.74 3.74 0 2,000 -0.0
15/08/2011
3.59
 55,750 3.43 3.59 3.59 0 4,000 -0.0
12/08/2011
3.43
 119,750 3.35 3.51 3.35 8,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |