CTCP Mirae (kmr)

2.31
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
(2026-06-29) 		-0.21 -8.33% 246,100 0 0
2.31
2.53
2.31
2 tháng
(2026-06-01) 		-0.49 -17.50% 502,500 90,300 0
2.31
2.81
2.31
3 tháng
(2026-05-04) 		-0.43 -15.69% 758,700 274,600 0
2.31
2.84
2.31
6 tháng
(2026-01-30) 		-0.59 -20.34% 1,802,800 260,800 -0.0
2.31
2.90
2.31
12 tháng
(2025-08-04) 		-0.86 -27.13% 4,285,600 252,000 -0.1
2.31
3.21
2.31
24 tháng
(2024-08-08) 		-1.06 -31.45% 10,362,400 406,500 0.5
2.31
3.47
2.31
36 tháng
(2023-08-14) 		-1.84 -44.34% 24,897,600 243,067 -0.1
2.31
4.15
2.31
60 tháng
(2021-08-24) 		-4.99 -68.36% 177,233,300 12,481 -1.5
2.25
11.70
2.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |