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)
31/05/2010
8.43
 127,390 8.63 8.69 8.37 0 0 0
28/05/2010
8.63
 275,690 8.24 8.63 8.50 5,000 0 0.1
27/05/2010
8.24
 270,640 8.43 8.43 8.24 0 27,000 -0.3
26/05/2010
8.43
 190,400 8.18 8.56 8.18 0 0 0
25/05/2010
8.18
 186,390 8.31 8.37 8.18 5,000 0 0.1
24/05/2010
8.31
 134,030 8.24 8.50 8.05 0 0 0
21/05/2010
8.24
 226,240 8.63 8.63 8.24 30,000 0 0.4
20/05/2010
8.63
 472,300 8.63 8.63 8.24 35,000 0 0.5
19/05/2010
8.63
 269,270 9.01 9.07 8.63 0 3,000 -0.0
18/05/2010
9.01
 163,440 9.07 9.20 9.01 2,000 0 0.0
17/05/2010
9.07
 416,520 9.33 9.58 9.01 55,000 0 0.8
14/05/2010
9.33
 202,340 9.39 9.58 9.20 0 0 0
13/05/2010
9.39
 365,380 9.71 9.78 9.39 0 18,000 -0.3
12/05/2010
9.71
 333,710 10.16 10.16 9.71 0 8,000 -0.1
11/05/2010
10.16
 373,530 10.29 10.80 10.03 0 0 0
10/05/2010
10.29
 960,570 9.84 10.29 10.03 0 50,220 -0.8
07/05/2010
9.84
 951,190 9.71 9.90 9.39 118,000 40,370 1.2
06/05/2010
9.71
 443,570 9.46 9.71 9.52 108,000 0 1.6
05/05/2010
9.46
 240,000 9.71 9.71 9.46 0 0 0
04/05/2010
9.71
 318,570 9.52 9.84 9.65 0 0 0
29/04/2010
9.52
 217,650 9.39 9.58 9.39 0 3,000 -0.0
28/04/2010
9.39
 509,010 9.20 9.58 9.07 100,000 0 1.5
27/04/2010
9.20
 364,410 9.33 9.39 9.20 0 0 0
26/04/2010
9.33
 149,580 9.39 9.52 9.33 0 0 0
22/04/2010
9.39
 277,920 9.58 9.65 9.33 0 0 0
21/04/2010
9.58
 358,030 9.46 9.65 9.46 0 0 0
20/04/2010
9.46
 658,310 9.90 9.90 9.46 0 0 0
19/04/2010
9.90
 1,154,630 9.52 9.97 9.58 0 9,500 -0.1
16/04/2010
9.52
 374,180 9.07 9.52 9.46 13,000 0 0.2
15/04/2010
9.07
 159,720 9.07 9.20 8.95 0 0 0
14/04/2010
9.07
 111,630 9.14 9.26 9.01 0 0 0
13/04/2010
9.14
 259,970 9.14 9.39 9.07 3,500 0 0.1
12/04/2010
9.14
 292,390 9.14 9.14 8.95 82,500 0 1.2
09/04/2010
9.14
 329,610 9.14 9.39 9.14 0 0 0
08/04/2010
9.14
 319,100 9.20 9.46 9.07 0 0 0
07/04/2010
9.20
 293,450 9.46 9.46 9.07 0 0 0
06/04/2010
9.46
 425,200 9.46 9.58 9.20 55,000 20,000 0.5
05/04/2010
9.46
 1,167,140 9.01 9.46 9.20 0 2,500 -0.0
02/04/2010
9.01
 223,170 8.63 9.01 9.01 0 0 0
01/04/2010
8.63
 147,140 8.56 8.63 8.50 0 0 0
31/03/2010
8.56
 349,240 8.56 8.75 8.50 20,000 0 0.3
30/03/2010
8.56
 434,730 8.43 8.75 8.43 2,000 0 0.0
29/03/2010
8.43
 67,330 8.43 8.50 8.31 0 0 0
26/03/2010
8.43
 94,150 8.37 8.56 8.31 0 0 0
25/03/2010
8.37
 218,370 8.75 8.75 8.37 3,000 0 0.0
24/03/2010
8.75
 378,190 8.37 8.75 8.37 0 0 0
23/03/2010
8.37
 178,400 8.56 8.63 8.37 0 0 0
22/03/2010
8.56
 243,410 8.82 8.82 8.50 0 0 0
19/03/2010
8.82
 144,800 8.69 8.88 8.63 80,000 100 1.1
18/03/2010
8.69
 170,270 8.50 8.69 8.50 49,000 0 0.7
17/03/2010
8.50
 348,230 8.88 8.88 8.50 0 0 0
16/03/2010
8.88
 194,970 9.33 9.33 8.88 2,000 0 0.0
15/03/2010
9.33
 520,090 9.01 9.46 9.14 80,390 0 1.2
12/03/2010
9.01
 457,930 8.63 9.01 8.82 0 0 0
11/03/2010
8.63
 183,880 8.88 8.95 8.56 0 0 0
10/03/2010
8.88
 300,200 8.95 9.07 8.56 0 0 0
09/03/2010
8.95
 1,108,390 8.56 8.95 8.69 0 0 0
08/03/2010
8.56
 52,510 8.18 8.56 8.56 0 0 0
05/03/2010
8.18
 184,790 7.80 8.18 7.73 30 0 0.0
04/03/2010
7.80
 168,980 7.73 7.92 7.67 0 0 0
03/03/2010
7.73
 43,780 7.67 7.73 7.60 0 0 0
02/03/2010
7.67
 61,240 7.67 7.67 7.60 0 0 0
01/03/2010
7.67
 97,750 7.60 7.86 7.60 0 0 0
26/02/2010
7.60
 62,530 7.48 7.60 7.48 0 1,350 -0.0
25/02/2010
7.48
 17,770 7.48 7.60 7.48 0 0 0
24/02/2010
7.48
 71,660 7.48 7.48 7.41 0 0 0
23/02/2010
7.48
 88,640 7.73 7.73 7.35 0 100 -0.0
22/02/2010
7.73
 26,140 7.86 8.05 7.73 0 3,780 -0.0
12/02/2010
7.86
 30,580 7.73 7.92 7.73 0 0 0
11/02/2010
7.73
 87,990 7.92 7.99 7.67 0 0 0
10/02/2010
7.92
 4,640 7.73 7.92 7.73 0 0 0
09/02/2010
7.73
 52,210 7.92 7.92 7.67 0 0 0
08/02/2010
7.92
 64,550 7.92 8.18 7.60 0 3,000 -0.0
05/02/2010
7.92
 168,170 8.18 8.24 7.86 0 0 0
04/02/2010
8.18
 79,550 8.43 8.43 8.11 300 0 0.0
03/02/2010
8.43
 143,480 8.18 8.50 8.18 1,000 0 0.0
02/02/2010
8.18
 147,430 7.80 8.18 8.05 3,000 0 0.0
01/02/2010
7.80
 65,670 7.67 7.92 7.67 0 3,000 -0.0
29/01/2010
7.67
 10,150 7.60 7.67 7.35 0 0 0
28/01/2010
7.60
 17,230 7.73 7.73 7.35 0 0 0
27/01/2010
7.73
 17,130 7.73 7.73 7.41 0 0 0
26/01/2010
7.73
 50,080 7.41 7.73 7.48 3,000 0 0.0
25/01/2010
7.41
 17,480 7.22 7.41 7.09 0 0 0
22/01/2010
7.22
 19,960 7.41 7.41 7.16 0 0 0
21/01/2010
7.41
 47,320 7.80 7.80 7.41 0 0 0
20/01/2010
7.80
 41,550 7.67 7.86 7.54 0 0 0
19/01/2010
7.67
 23,250 7.60 7.80 7.54 0 0 0
18/01/2010
7.60
 75,230 7.99 7.99 7.60 0 3,070 -0.0
15/01/2010
7.99
 32,410 8.18 8.18 7.86 0 1,930 -0.0
14/01/2010
8.18
 41,460 8.18 8.31 8.18 0 5,000 -0.1
13/01/2010
8.18
 40,520 7.86 8.18 7.54 0 0 0
12/01/2010
7.86
 96,380 8.18 8.18 7.86 0 0 0
11/01/2010
8.18
 62,640 8.31 8.31 8.11 600 0 0.0
08/01/2010
8.31
 83,420 8.69 8.88 8.31 0 0 0
07/01/2010
8.69
 99,480 8.56 8.75 8.50 10,000 0 0.1
06/01/2010
8.56
 99,590 8.82 8.82 8.43 0 0 0
05/01/2010
8.82
 83,000 8.75 9.14 8.69 0 0 0
04/01/2010
8.75
 80,470 8.37 8.75 8.50 0 1,500 -0.0
31/12/2009
8.37
 101,290 8.31 8.43 8.18 0 0 0
30/12/2009
8.31
 65,750 8.18 8.31 8.05 0 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |