CTCP Mirae (kmr)

2.92
0
(0%)
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
(2025-12-29) 		-0.05 -1.68% 110,300 -100 -0.0
2.91
2.97
2.92
2 tháng
(2025-11-28) 		-0.04 -1.35% 321,700 -4,800 -0.0
2.91
3
2.92
3 tháng
(2025-10-29) 		-0.08 -2.67% 590,200 -5,200 -0.0
2.91
3.05
2.92
6 tháng
(2025-07-31) 		-0.25 -7.89% 2,509,300 -8,800 -0.0
2.91
3.21
2.92
12 tháng
(2025-02-03) 		-0.39 -11.78% 6,609,700 191,700 0.7
2.83
3.47
2.92
24 tháng
(2024-02-07) 		-0.59 -16.81% 15,326,400 -26,733 -0.1
2.83
3.63
2.92
36 tháng
(2023-02-13) 		-0.13 -4.26% 45,828,900 -633 0.1
2.69
4.54
2.92
60 tháng
(2021-02-22) 		0.21 7.75% 256,725,400 5,281 0.2
2.25
11.70
2.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
2.93
 50,100 2.92 2.98 2.90 0 0 -0.0
07/04/2023
2.92
 22,900 2.93 2.95 2.81 0 400 -0.0
06/04/2023
2.93
 152,900 2.88 2.95 2.86 0 1,000 -0.0
05/04/2023
2.88
 40,000 2.83 2.89 2.81 0 1,000 -0.0
04/04/2023
2.83
 60,000 2.81 2.84 2.79 0 0 -0.0
03/04/2023
2.81
 73,300 2.69 2.82 2.75 0 1,000 -0.0
31/03/2023
2.69
 237,700 2.88 2.91 2.69 0 0 0
30/03/2023
2.88
 104,700 2.89 2.93 2.86 0 0 0
29/03/2023
2.89
 14,600 2.93 2.94 2.89 0 0 0
28/03/2023
2.93
 42,200 2.93 2.95 2.89 0 0 0
27/03/2023
2.93
 32,500 2.93 2.94 2.88 0 0 0
24/03/2023
2.93
 49,400 2.92 2.93 2.86 0 0 0
23/03/2023
2.92
 6,900 2.94 2.94 2.90 0 0 0
22/03/2023
2.94
 13,700 2.94 2.97 2.90 0 0 0
21/03/2023
2.94
 19,100 2.94 2.95 2.90 400 0 0.0
20/03/2023
2.94
 30,300 2.94 2.95 2.90 0 0 -0.0
17/03/2023
2.94
 45,900 2.96 2.97 2.85 0 0 -0.0
16/03/2023
2.96
 14,800 2.97 2.99 2.91 0 11,700 -0.0
15/03/2023
2.97
 53,700 2.97 3 2.97 0 0 -0.0
14/03/2023
2.97
 38,400 2.97 3 2.92 0 0 -0.0
13/03/2023
2.97
 21,200 3 3 2.88 0 0 -0.0
10/03/2023
3
 29,000 3.03 3.03 2.96 0 0 -0.0
09/03/2023
3.03
 23,900 3.02 3.04 3.02 0 300 -0.0
08/03/2023
3.02
 53,200 3 3.02 2.99 0 0 0.0
07/03/2023
3
 21,400 3 3.03 2.98 0 0 0.0
06/03/2023
3
 34,000 3.05 3.06 3 100 0 0.0
03/03/2023
3.05
 11,700 3.04 3.05 3 0 0 0.0
02/03/2023
3.04
 24,800 3.03 3.06 3 0 0 0.0
01/03/2023
3.03
 9,600 3.04 3.04 3 0 0 0.0
28/02/2023
3.04
 63,300 3.03 3.05 3 0 0 0.0
27/02/2023
3.03
 17,800 3.04 3.05 2.96 0 0 0.0
24/02/2023
3.04
 31,500 3.08 3.08 3.03 0 0 0.0
23/02/2023
3.08
 35,600 3.10 3.14 3 300 0 0.0
22/02/2023
3.10
 40,800 3.15 3.15 3.09 0 0 -0.0
21/02/2023
3.15
 147,900 3.12 3.18 3.09 0 300 -0.0
20/02/2023
3.12
 60,600 3.06 3.14 3.06 0 0 0.0
17/02/2023
3.06
 56,100 3.10 3.12 3.05 0 0 0.0
16/02/2023
3.10
 40,500 3.08 3.11 3.07 0 0 0.0
15/02/2023
3.08
 25,600 3.05 3.09 3.05 0 0 0.0
14/02/2023
3.05
 26,400 3.05 3.10 3 0 0 0.0
13/02/2023
3.05
 15,400 3.10 3.10 2.94 0 0 0.0
10/02/2023
3.10
 55,100 3.10 3.12 3.03 0 0 0.0
09/02/2023
3.10
 56,800 3.08 3.12 3.07 8,500 0 0.0
08/02/2023
3.08
 22,200 3.09 3.13 3.02 0 0 0.0
07/02/2023
3.09
 79,800 3.14 3.17 3.07 100 0 0.0
06/02/2023
3.14
 56,100 3.14 3.21 3.10 0 0 0.0
03/02/2023
3.14
 50,900 3.15 3.20 3.11 100 0 0.0
02/02/2023
3.15
 162,100 3.11 3.15 3.08 0 0 0.0
01/02/2023
3.11
 218,200 3.12 3.23 3.07 0 0 0.0
31/01/2023
3.12
 155,200 3.19 3.19 3.05 5,000 0 0.0
30/01/2023
3.19
 121,000 3.06 3.20 3.07 11,700 0 0.0
27/01/2023
3.06
 239,500 2.86 3.06 2.86 0 1,000 -0.0
19/01/2023
2.86
 62,600 2.84 2.88 2.77 200 500 -0.0
18/01/2023
2.84
 38,100 2.83 2.85 2.68 200 0 0.0
17/01/2023
2.83
 116,500 2.84 2.88 2.65 0 0 -0.0
16/01/2023
2.84
 7,700 2.84 2.93 2.72 0 0 -0.0
13/01/2023
2.84
 22,100 2.90 2.92 2.80 0 100 -0.0
12/01/2023
2.90
 1,700 2.90 3 2.77 0 0 0.0
11/01/2023
2.90
 40,500 2.89 2.97 2.87 0 0 0.0
10/01/2023
2.89
 22,500 2.86 2.94 2.83 0 0 0.0
09/01/2023
2.86
 26,800 2.84 2.97 2.83 100 0 0.0
06/01/2023
2.84
 41,700 2.92 2.94 2.82 0 0 -0.0
05/01/2023
2.92
 49,600 2.91 3 2.88 0 0 -0.0
04/01/2023
2.91
 31,200 2.88 2.94 2.82 0 0 -0.0
03/01/2023
2.88
 67,700 2.76 2.88 2.74 0 0 -0.0
30/12/2022
2.76
 8,100 2.74 2.80 2.72 0 0 -0.0
29/12/2022
2.74
 34,500 2.72 2.78 2.72 0 800 -0.0
28/12/2022
2.72
 16,500 2.64 2.78 2.64 0 0 0.0
27/12/2022
2.64
 19,100 2.66 2.70 2.55 100 0 0.0
26/12/2022
2.66
 27,200 2.85 2.90 2.66 0 0 0.0
23/12/2022
2.85
 11,400 2.90 2.95 2.80 0 0 0.0
22/12/2022
2.90
 17,900 2.97 2.99 2.85 0 0 0.0
21/12/2022
2.97
 20,800 2.99 3.01 2.86 200 0 0.0
20/12/2022
2.99
 83,000 3.02 3.04 2.86 100 0 0.0
19/12/2022
3.02
 79,800 3.02 3.06 2.99 200 20,000 -0.1
16/12/2022
3.02
 92,300 2.95 3.07 2.95 0 0 -0.0
15/12/2022
2.95
 85,200 3.06 3.09 2.95 0 0 -0.0
14/12/2022
3.06
 71,500 3.08 3.18 3.01 0 100 -0.0
13/12/2022
3.08
 32,800 3.10 3.15 3 0 0 0.0
12/12/2022
3.10
 107,900 3.07 3.15 3 100 0 0.0
09/12/2022
3.07
 76,300 3.05 3.14 3 0 0 0.0
08/12/2022
3.05
 48,500 3.07 3.14 3.05 0 0 0.0
07/12/2022
3.07
 66,200 3.08 3.13 2.99 200 0 0.0
06/12/2022
3.08
 105,000 3.27 3.28 3.08 200 0 0.0
05/12/2022
3.27
 189,200 3.23 3.32 3.24 100 0 0.0
02/12/2022
3.23
 75,100 3.20 3.26 3.06 100 1,000 -0.0
01/12/2022
3.20
 217,100 3.05 3.26 3.06 0 3,800 -0.0
30/11/2022
3.05
 96,100 2.99 3.14 2.99 1,200 0 0.0
29/11/2022
2.99
 118,800 2.94 3.10 2.94 100 0 0.0
28/11/2022
2.94
 155,700 2.76 2.95 2.76 200 3,800 -0.0
25/11/2022
2.76
 64,000 2.66 2.78 2.66 0 0 0.0
24/11/2022
2.66
 13,000 2.64 2.77 2.61 900 0 0.0
23/11/2022
2.64
 29,500 2.77 2.81 2.64 200 0 0.0
22/11/2022
2.77
 96,800 2.63 2.80 2.63 100 0 0.0
21/11/2022
2.63
 108,600 2.57 2.69 2.57 0 0 0.1
18/11/2022
2.57
 118,600 2.56 2.60 2.45 54,300 1,000 0.1
17/11/2022
2.56
 51,100 2.40 2.56 2.44 5,700 1,000 0.0
16/11/2022
2.40
 86,100 2.25 2.40 2.11 0 1,100 -0.0
15/11/2022
2.25
 84,300 2.41 2.45 2.25 0 0 0.0
14/11/2022
2.41
 47,800 2.59 2.59 2.41 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |