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)
25/04/2024
3.42
 118,000 3.42 3.43 3.25 0 0 0
24/04/2024
3.42
 37,100 3.43 3.43 3.38 0 0 0
23/04/2024
3.41
 15,000 3.45 3.45 3.36 0 0 0
22/04/2024
3.44
 61,000 3.42 3.45 3.40 0 0 0
19/04/2024
3.42
 9,400 3.40 3.47 3.40 0 0 0
17/04/2024
3.40
 21,600 3.44 3.48 3.40 0 0 0
16/04/2024
3.45
 18,400 3.43 3.53 3.41 0 0 0
15/04/2024
3.46
 31,700 3.48 3.56 3.45 0 0 0
12/04/2024
3.48
 72,800 3.47 3.50 3.44 0 0 0
11/04/2024
3.49
 8,000 3.50 3.50 3.47 0 0 0
10/04/2024
3.50
 100,600 3.50 3.50 3.48 0 0 0
09/04/2024
3.51
 18,200 3.35 3.53 3.35 0 0 0
08/04/2024
3.53
 52,300 3.52 3.53 3.49 0 0 0
05/04/2024
3.53
 54,800 3.52 3.53 3.50 0 0 0
04/04/2024
3.54
 84,800 3.53 3.54 3.51 0 0 0
03/04/2024
3.55
 38,900 3.56 3.58 3.55 0 0 0
02/04/2024
3.58
 21,000 3.58 3.59 3.55 0 0 0
01/04/2024
3.58
 30,100 3.60 3.60 3.56 4,000 0 0.0
29/03/2024
3.61
 11,400 3.56 3.61 3.55 0 0 0
28/03/2024
3.61
 40,500 3.62 3.62 3.57 0 0 0
27/03/2024
3.62
 16,700 3.60 3.62 3.58 0 0 0
26/03/2024
3.62
 73,900 3.61 3.62 3.57 0 0 0
25/03/2024
3.61
 58,700 3.60 3.63 3.60 0 0 0
22/03/2024
3.63
 199,300 3.58 3.65 3.58 0 0 0
21/03/2024
3.58
 80,700 3.57 3.58 3.56 0 0 0
20/03/2024
3.57
 139,000 3.54 3.57 3.53 0 0 0
19/03/2024
3.56
 25,100 3.53 3.56 3.53 0 0 0
18/03/2024
3.55
 95,700 3.58 3.58 3.52 0 0 0
15/03/2024
3.58
 94,400 3.52 3.60 3.51 0 18,400 -0.1
14/03/2024
3.54
 62,800 3.52 3.54 3.51 0 0 0
13/03/2024
3.52
 62,900 3.53 3.54 3.52 0 0 0
12/03/2024
3.53
 55,700 3.51 3.55 3.51 0 1,200 -0.0
11/03/2024
3.52
 21,500 3.55 3.56 3.52 0 0 0
08/03/2024
3.56
 41,400 3.56 3.57 3.53 0 0 0
07/03/2024
3.57
 128,800 3.55 3.57 3.53 0 0 0
06/03/2024
3.57
 61,600 3.56 3.58 3.54 0 0 0
05/03/2024
3.57
 59,900 3.56 3.57 3.54 0 100 -0.0
04/03/2024
3.56
 114,500 3.57 3.58 3.54 0 0 0
01/03/2024
3.56
 50,100 3.57 3.57 3.52 0 0 0
29/02/2024
3.56
 114,000 3.58 3.60 3.55 0 0 0
28/02/2024
3.59
 97,800 3.60 3.62 3.56 0 0 0
27/02/2024
3.60
 121,600 3.62 3.63 3.57 0 0 0
26/02/2024
3.62
 65,700 3.60 3.62 3.57 0 0 0
23/02/2024
3.59
 302,000 3.59 3.70 3.57 0 0 0
22/02/2024
3.58
 115,500 3.56 3.59 3.56 0 0 0
21/02/2024
3.56
 119,000 3.54 3.56 3.52 0 0 0
20/02/2024
3.54
 80,600 3.53 3.55 3.52 0 0 0
19/02/2024
3.52
 75,800 3.51 3.53 3.51 0 0 0
16/02/2024
3.51
 66,400 3.50 3.51 3.47 0 0 0
15/02/2024
3.51
 9,900 3.51 3.52 3.48 0 0 0
07/02/2024
3.51
 14,900 3.50 3.51 3.49 0 0 0
06/02/2024
3.50
 65,600 3.46 3.51 3.46 0 0 0
05/02/2024
3.46
 8,900 3.50 3.51 3.46 0 0 0
02/02/2024
3.50
 14,300 3.51 3.51 3.47 0 0 0
01/02/2024
3.51
 17,200 3.51 3.51 3.46 0 0 0
31/01/2024
3.51
 32,400 3.48 3.52 3.47 0 0 0
30/01/2024
3.52
 14,100 3.52 3.53 3.50 0 0 0
29/01/2024
3.52
 8,500 3.52 3.52 3.49 0 0 0
26/01/2024
3.52
 18,300 3.51 3.52 3.50 0 0 0
25/01/2024
3.51
 34,900 3.48 3.52 3.48 0 0 0
24/01/2024
3.51
 14,800 3.51 3.52 3.49 0 0 0
23/01/2024
3.51
 4,100 3.50 3.52 3.46 0 0 0
22/01/2024
3.52
 23,700 3.52 3.52 3.50 0 5,200 -0.0
19/01/2024
3.52
 74,700 3.47 3.52 3.47 0 0 0
18/01/2024
3.51
 19,700 3.50 3.51 3.47 0 0 0
17/01/2024
3.51
 34,000 3.50 3.52 3.50 0 0 0
16/01/2024
3.50
 27,700 3.49 3.50 3.47 0 0 0
15/01/2024
3.50
 19,300 3.47 3.51 3.47 0 0 0
12/01/2024
3.51
 28,400 3.52 3.52 3.49 0 0 0
11/01/2024
3.51
 31,400 3.52 3.55 3.50 0 0 0
10/01/2024
3.52
 21,400 3.56 3.56 3.51 0 0 0
09/01/2024
3.55
 21,200 3.55 3.56 3.51 0 0 0
08/01/2024
3.55
 17,600 3.59 3.59 3.51 0 0 0
05/01/2024
3.55
 105,500 3.51 3.56 3.48 0 0 0
04/01/2024
3.54
 111,000 3.50 3.56 3.50 0 0 0
03/01/2024
3.54
 25,800 3.48 3.54 3.48 0 0 0
02/01/2024
3.54
 12,600 3.53 3.55 3.48 0 0 0
29/12/2023
3.53
 34,500 3.54 3.57 3.52 0 0 0
28/12/2023
3.54
 122,200 3.47 3.59 3.50 0 0 0
27/12/2023
3.47
 32,900 3.50 3.51 3.47 0 0 0
26/12/2023
3.50
 5,900 3.50 3.50 3.47 0 0 0
25/12/2023
3.50
 10,000 3.47 3.51 3.45 0 0 0
22/12/2023
3.47
 21,300 3.50 3.50 3.47 0 0 0
21/12/2023
3.50
 9,700 3.50 3.50 3.47 0 0 0
20/12/2023
3.50
 11,300 3.50 3.52 3.46 2,300 0 0.0
19/12/2023
3.50
 32,100 3.51 3.52 3.45 0 0 0
18/12/2023
3.51
 32,000 3.52 3.54 3.28 0 300 -0.0
15/12/2023
3.52
 6,600 3.52 3.52 3.47 0 0 0
14/12/2023
3.52
 49,500 3.48 3.52 3.47 2,000 0 0.0
13/12/2023
3.48
 14,500 3.52 3.54 3.47 0 0 0
12/12/2023
3.52
 30,500 3.53 3.53 3.46 0 0 0
11/12/2023
3.53
 7,500 3.53 3.54 3.50 0 0 0
08/12/2023
3.53
 22,800 3.54 3.54 3.50 4,600 0 0.0
07/12/2023
3.54
 19,500 3.54 3.57 3.50 3,400 0 0.0
06/12/2023
3.54
 21,100 3.53 3.55 3.50 0 0 0
05/12/2023
3.53
 25,200 3.55 3.55 3.51 0 0 0
04/12/2023
3.55
 18,900 3.55 3.55 3.48 0 0 0
01/12/2023
3.55
 46,200 3.50 3.55 3.46 0 0 0
30/11/2023
3.50
 19,900 3.53 3.56 3.50 0 0 0
29/11/2023
3.53
 26,900 3.50 3.54 3.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |