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)
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
28/11/2023
3.50
 12,300 3.53 3.54 3.49 0 0 0
27/11/2023
3.53
 41,300 3.54 3.56 3.47 0 0 0
24/11/2023
3.54
 21,200 3.58 3.59 3.53 0 0 0
23/11/2023
3.58
 47,900 3.59 3.60 3.56 0 0 0
22/11/2023
3.59
 34,200 3.59 3.59 3.51 0 0 0
21/11/2023
3.59
 53,200 3.59 3.59 3.56 0 0 0
20/11/2023
3.59
 23,800 3.59 3.59 3.51 0 0 0
17/11/2023
3.59
 50,400 3.59 3.60 3.55 0 0 0
16/11/2023
3.59
 12,300 3.59 3.60 3.57 0 0 0
15/11/2023
3.59
 75,300 3.58 3.61 3.57 400 0 0.0
14/11/2023
3.58
 23,800 3.62 3.62 3.56 0 0 0
13/11/2023
3.62
 20,300 3.62 3.64 3.52 0 0 0
10/11/2023
3.62
 65,400 3.61 3.63 3.50 0 0 0
09/11/2023
3.61
 94,900 3.60 3.64 3.57 0 0 0
08/11/2023
3.60
 64,500 3.58 3.60 3.50 0 0 0
07/11/2023
3.58
 1,800 3.57 3.60 3.58 0 0 0
06/11/2023
3.57
 8,700 3.57 3.64 3.53 0 0 0
03/11/2023
3.57
 14,100 3.66 3.66 3.55 0 0 0
02/11/2023
3.66
 196,000 3.53 3.66 3.50 0 30,000 -0.1
01/11/2023
3.53
 82,900 3.52 3.54 3.43 0 0 0
31/10/2023
3.52
 63,000 3.51 3.53 3.45 0 0 0
30/10/2023
3.51
 143,300 3.44 3.56 3.25 0 0 0
27/10/2023
3.44
 51,100 3.39 3.55 3.39 0 0 0
26/10/2023
3.39
 51,600 3.51 3.51 3.37 0 0 0
25/10/2023
3.51
 18,400 3.51 3.54 3.50 0 0 0
24/10/2023
3.51
 4,300 3.50 3.58 3.46 0 0 0
23/10/2023
3.50
 30,200 3.50 3.53 3.46 0 0 0
20/10/2023
3.50
 39,000 3.46 3.54 3.40 0 0 0
19/10/2023
3.46
 77,300 3.44 3.65 3.40 0 0 0
18/10/2023
3.44
 48,100 3.59 3.59 3.40 0 0 0
17/10/2023
3.59
 20,200 3.60 3.61 3.55 0 0 0
16/10/2023
3.60
 50,200 3.62 3.63 3.54 0 0 0
13/10/2023
3.62
 29,000 3.66 3.66 3.53 0 0 0
12/10/2023
3.66
 82,700 3.59 3.68 3.59 0 0 0
11/10/2023
3.59
 46,900 3.60 3.62 3.54 0 0 0
10/10/2023
3.60
 298,300 3.38 3.61 3.33 0 0 0
09/10/2023
3.38
 10,800 3.37 3.45 3.37 0 0 0
06/10/2023
3.37
 37,700 3.37 3.39 3.30 12,900 0 0.0
05/10/2023
3.37
 11,800 3.38 3.41 3.34 0 0 0
04/10/2023
3.38
 35,800 3.38 3.39 3.30 0 0 0
03/10/2023
3.38
 60,600 3.47 3.49 3.23 5,400 0 0.0
02/10/2023
3.47
 7,600 3.44 3.52 3.38 0 0 0
29/09/2023
3.44
 54,300 3.40 3.48 3.36 0 0 0
28/09/2023
3.40
 67,400 3.48 3.49 3.38 0 0 0
27/09/2023
3.48
 104,100 3.45 3.48 3.32 9,500 0 0.0
26/09/2023
3.45
 92,000 3.51 3.53 3.43 0 0 0
25/09/2023
3.51
 96,300 3.65 3.65 3.45 0 0 0
22/09/2023
3.65
 105,100 3.68 3.68 3.45 0 1,200 -0.0
21/09/2023
3.68
 84,200 3.67 3.69 3.64 0 0 0
20/09/2023
3.67
 38,400 3.63 3.70 3.58 0 0 0
19/09/2023
3.63
 70,100 3.67 3.67 3.60 0 0 0
18/09/2023
3.67
 29,700 3.66 3.70 3.65 0 0 0
15/09/2023
3.66
 72,600 3.63 3.78 3.63 0 0 0
14/09/2023
3.63
 85,300 3.74 3.74 3.62 0 0 0
13/09/2023
3.74
 169,300 3.77 3.77 3.70 0 0 0
12/09/2023
3.77
 75,600 3.77 3.79 3.72 0 0 0
11/09/2023
3.77
 124,600 3.81 3.84 3.76 0 0 0
08/09/2023
3.81
 135,100 3.82 3.85 3.80 0 0 0
07/09/2023
3.82
 140,400 3.79 3.88 3.79 0 0 0
06/09/2023
3.79
 148,700 3.79 3.84 3.75 0 0 0
05/09/2023
3.79
 115,100 3.75 3.79 3.75 0 0 0
31/08/2023
3.75
 140,600 3.70 3.79 3.68 0 0 0
30/08/2023
3.70
 99,800 3.64 3.71 3.64 5,200 0 0.0
29/08/2023
3.64
 68,300 3.62 3.71 3.61 0 0 0
28/08/2023
3.62
 75,400 3.62 3.75 3.59 0 0 0
25/08/2023
3.62
 86,100 3.63 3.66 3.61 0 0 0
24/08/2023
3.63
 35,400 3.61 3.66 3.58 0 0 0
23/08/2023
3.61
 94,200 3.56 3.63 3.51 0 0 0
22/08/2023
3.56
 188,100 3.60 3.69 3.36 0 0 0
21/08/2023
3.60
 199,300 3.73 3.73 3.47 0 0 0
18/08/2023
3.73
 471,300 4.01 4.07 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |