CTCP Mirae (kmr)

2.74
-0.03
(-1.08%)
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
(2026-03-30) 		0.05 1.84% 403,000 -7,000 -0.0
2.71
2.77
2.74
2 tháng
(2026-03-02) 		-0.08 -2.81% 645,300 -7,000 -0.0
2.69
2.85
2.74
3 tháng
(2026-01-29) 		-0.16 -5.46% 1,070,800 -13,800 -0.0
2.69
2.93
2.74
6 tháng
(2025-10-31) 		-0.23 -7.67% 1,638,500 -19,000 -0.1
2.69
3.05
2.74
12 tháng
(2025-05-05) 		-0.22 -7.36% 6,092,700 -21,800 -0.1
2.69
3.21
2.74
24 tháng
(2024-05-09) 		-0.71 -20.40% 12,781,500 -24,833 -0.1
2.69
3.61
2.74
36 tháng
(2023-05-15) 		-0.68 -19.71% 43,037,700 6,367 0.0
2.69
4.54
2.74
60 tháng
(2021-05-25) 		-2.84 -50.62% 217,842,100 -94,419 0.0
2.25
11.70
2.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
3.98
 326,850 4.05 4.13 3.90 400 0 0.0
30/06/2011
4.05
 100,480 4.13 4.21 4.05 1,500 0 0.0
29/06/2011
4.13
 120,530 4.21 4.21 4.05 2,000 0 0.0
28/06/2011
4.21
 308,770 4.37 4.37 4.21 1,000 0 0.0
27/06/2011
4.37
 511,110 4.21 4.37 4.29 21,800 0 0.1
24/06/2011
4.21
 339,820 4.05 4.21 4.13 56,050 0 0.3
23/06/2011
4.05
 320,330 4.21 4.21 4.05 0 0 0
22/06/2011
4.21
 326,280 4.37 4.37 4.21 0 0 0
21/06/2011
4.37
 237,220 4.29 4.44 4.21 0 0 0
20/06/2011
4.29
 717,260 4.29 4.44 4.29 0 2,000 -0.0
17/06/2011
4.29
 1,072,410 4.13 4.29 4.21 19,900 0 0.1
16/06/2011
4.13
 597,080 3.98 4.13 4.05 0 3,000 -0.0
15/06/2011
3.98
 261,290 4.13 4.13 3.98 0 0 0
14/06/2011
4.13
 840,900 3.98 4.13 3.98 200 20,000 -0.1
13/06/2011
3.98
 400,740 3.82 3.98 3.82 0 2,500 -0.0
10/06/2011
3.82
 388,140 3.74 3.90 3.74 0 0 0
09/06/2011
3.74
 85,830 3.59 3.74 3.51 0 0 0
08/06/2011
3.59
 112,540 3.74 3.74 3.59 20,000 20,000 0
07/06/2011
3.74
 100,450 3.59 3.74 3.59 35,200 0 0.2
06/06/2011
3.59
 117,810 3.74 3.74 3.59 900 0 0.0
03/06/2011
3.74
 240,820 3.74 3.90 3.59 1,500 0 0.0
02/06/2011
3.74
 389,030 3.59 3.74 3.59 0 0 0
01/06/2011
3.59
 60,510 3.43 3.59 3.35 0 0 0
31/05/2011
3.43
 85,810 3.51 3.51 3.35 20,000 0 0.1
30/05/2011
3.51
 44,070 3.66 3.66 3.51 0 0 0
27/05/2011
3.66
 98,600 3.59 3.74 3.51 0 0 0
26/05/2011
3.59
 387,610 3.43 3.59 3.27 0 0 0
25/05/2011
3.43
 150,420 3.59 3.59 3.43 10,000 0 0.0
24/05/2011
3.59
 190,270 3.74 3.74 3.59 0 0 0
23/05/2011
3.74
 131,780 3.90 3.98 3.74 0 0 0
20/05/2011
3.90
 72,840 3.98 3.98 3.90 0 0 0
19/05/2011
3.98
 29,760 3.98 3.98 3.90 0 0 0
18/05/2011
3.98
 126,110 3.98 3.98 3.82 0 0 0
17/05/2011
3.98
 92,810 4.05 4.05 3.90 0 0 0
16/05/2011
4.05
 87,040 4.05 4.13 3.98 0 0 0
13/05/2011
4.05
 141,570 4.05 4.13 4.05 0 0 0
12/05/2011
4.05
 150,730 4.05 4.13 3.98 0 0 0
11/05/2011
4.05
 91,100 4.13 4.13 4.05 0 0 0
10/05/2011
4.13
 113,000 4.13 4.21 4.05 0 0 0
09/05/2011
4.13
 112,950 4.05 4.21 4.05 0 5,000 -0.0
06/05/2011
4.05
 411,660 3.90 4.05 3.90 0 0 0
05/05/2011
3.90
 233,180 3.90 3.98 3.90 0 0 0
04/05/2011
3.90
 85,310 3.98 4.05 3.90 0 0 0
29/04/2011
3.98
 163,920 4.05 4.05 3.98 0 0 0
28/04/2011
4.05
 117,290 4.05 4.13 3.98 0 0 0
27/04/2011
4.05
 165,370 3.98 4.13 3.90 0 0 0
26/04/2011
3.98
 163,750 4.13 4.21 3.98 0 0 0
25/04/2011
4.13
 497,220 3.98 4.13 3.98 0 0 0
22/04/2011
3.98
 147,770 4.13 4.21 3.98 0 0 0
21/04/2011
4.13
 108,650 4.21 4.29 4.13 0 0 0
20/04/2011
4.21
 177,480 4.29 4.37 4.21 0 0 0
19/04/2011
4.29
 253,120 4.44 4.52 4.29 0 0 0
18/04/2011
4.44
 10,427 4.52 4.52 4.37 0 0 0
15/04/2011
4.52
 240,630 4.68 4.68 4.52 0 0 0
14/04/2011
4.68
 137,460 4.68 4.76 4.68 0 0 0
13/04/2011
4.68
 72,950 4.76 4.76 4.68 0 0 0
08/04/2011
4.76
 115,200 4.76 4.83 4.68 500 0 0.0
07/04/2011
4.76
 59,010 4.76 4.83 4.68 0 0 0
06/04/2011
4.76
 128,680 4.60 4.76 4.60 0 2,700 -0.0
05/04/2011
4.60
 84,770 4.60 4.68 4.52 0 0 0
04/04/2011
4.60
 180,700 4.68 4.68 4.60 0 0 0
01/04/2011
4.68
 64,050 4.76 4.76 4.68 0 0 0
31/03/2011
4.76
 265,940 4.83 4.83 4.76 0 0 0
30/03/2011
4.83
 133,740 4.83 4.83 4.68 0 0 0
29/03/2011
4.83
 211,090 4.83 4.91 4.68 0 0 0
28/03/2011
4.83
 110,000 4.91 4.99 4.83 0 0 0
25/03/2011
4.91
 171,750 4.83 4.91 4.83 0 0 0
24/03/2011
4.83
 327,220 4.91 4.99 4.83 0 72,020 -0.4
23/03/2011
4.91
 222,780 4.91 4.99 4.83 1,600 0 0.0
22/03/2011
4.91
 372,500 4.99 5.07 4.83 0 65,020 -0.4
21/03/2011
4.99
 333,180 5.07 5.15 4.99 0 0 0
18/03/2011
5.07
 226,380 4.91 5.07 4.83 0 0 0
17/03/2011
4.91
 91,960 4.99 5.07 4.91 0 24,430 -0.2
16/03/2011
4.99
 114,210 4.83 4.99 4.83 0 30,000 -0.2
15/03/2011
4.83
 347,900 4.91 4.91 4.76 0 69,510 -0.4
14/03/2011
4.91
 429,850 5.15 5.30 4.91 0 90,000 -0.6
11/03/2011
5.15
 235,180 4.91 5.15 5.07 1,500 0 0.0
10/03/2011
4.91
 158,010 4.68 4.91 4.91 0 0 0
09/03/2011
4.68
 187,890 4.76 4.83 4.52 0 0 0
08/03/2011
4.76
 157,670 4.60 4.76 4.60 0 40,000 -0.2
07/03/2011
4.60
 27,500 4.68 4.68 4.52 0 0 0
04/03/2011
4.68
 62,590 4.68 4.76 4.68 0 0 0
03/03/2011
4.68
 41,610 4.68 4.68 4.60 0 0 0
02/03/2011
4.68
 161,160 4.83 4.83 4.60 0 0 0
01/03/2011
4.83
 24,070 4.76 4.83 4.68 0 0 0
28/02/2011
4.76
 124,890 4.91 5.07 4.76 1,000 50,000 -0.3
25/02/2011
4.91
 75,780 4.76 4.91 4.76 0 0 0
24/02/2011
4.76
 125,350 4.83 4.91 4.68 0 0 0
23/02/2011
4.83
 86,760 4.83 4.99 4.83 0 0 0
22/02/2011
4.83
 270,570 5.22 5.22 4.76 2,000 0 0.0
21/02/2011
5.22
 130,500 5.22 5.22 5.22 0 0 0
18/02/2011
5.22
 196,920 5.38 5.46 5.22 0 0 0
17/02/2011
5.38
 78,300 5.54 5.61 5.38 0 0 0
16/02/2011
5.54
 417,700 5.77 5.77 5.54 0 80,000 -0.6
15/02/2011
5.77
 156,810 5.93 6.00 5.69 0 0 0
14/02/2011
5.93
 69,870 6.00 6.08 5.85 0 0 0
11/02/2011
6.00
 52,720 5.93 6.00 5.85 0 0 0
10/02/2011
5.93
 41,120 5.93 6.00 5.85 0 0 0
09/02/2011
5.93
 62,800 5.93 6.08 5.93 0 0 0
08/02/2011
5.93
 33,820 5.93 6.08 5.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |