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)
11/08/2011
3.35
 63,940 3.35 3.35 3.27 0 0 0
10/08/2011
3.35
 47,780 3.35 3.51 3.35 0 0 0
09/08/2011
3.35
 191,600 3.51 3.51 3.35 8,000 0 0.0
08/08/2011
3.51
 49,770 3.66 3.66 3.51 2,000 0 0.0
05/08/2011
3.66
 85,630 3.59 3.74 3.51 0 0 0
04/08/2011
3.59
 70,700 3.43 3.59 3.43 3,500 5,000 -0.0
03/08/2011
3.43
 74,280 3.51 3.51 3.35 1,000 0 0.0
02/08/2011
3.51
 97,270 3.59 3.66 3.51 4,000 0 0.0
01/08/2011
3.59
 140,230 3.74 3.74 3.59 0 0 0
29/07/2011
3.74
 67,080 3.82 3.82 3.66 2,000 3,500 -0.0
28/07/2011
3.82
 85,420 3.82 3.82 3.74 2,000 0 0.0
27/07/2011
3.82
 47,500 3.74 3.82 3.66 0 0 0
26/07/2011
3.74
 140,320 3.82 3.90 3.66 6,000 0 0.0
25/07/2011
3.82
 92,890 3.90 3.90 3.82 4,000 0 0.0
22/07/2011
3.90
 37,090 3.98 3.98 3.90 0 0 0
21/07/2011
3.98
 47,160 3.98 3.98 3.90 5,000 0 0.0
20/07/2011
3.98
 55,160 3.90 3.98 3.82 2,500 0 0.0
19/07/2011
3.90
 89,570 3.82 3.90 3.82 6,000 0 0.0
18/07/2011
3.82
 5,612 3.98 3.98 3.82 2,000 0 0.0
15/07/2011
3.98
 78,350 3.98 4.05 3.90 1,000 0 0.0
14/07/2011
3.98
 174,520 3.82 3.98 3.82 1,000 0 0.0
13/07/2011
3.82
 32,010 3.82 3.90 3.82 3,050 0 0.0
12/07/2011
3.82
 125,900 3.90 3.90 3.82 2,000 0 0.0
11/07/2011
3.90
 97,730 3.98 4.05 3.90 8,000 0 0.0
08/07/2011
3.98
 22,030 3.98 4.05 3.90 3,000 0 0.0
07/07/2011
3.98
 80,700 3.98 4.05 3.98 1,000 0 0.0
06/07/2011
3.98
 16,760 4.13 4.13 3.98 800 0 0.0
05/07/2011
4.13
 106,990 4.05 4.21 4.05 26,000 0 0.1
04/07/2011
4.05
 50,770 3.98 4.05 3.90 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |