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)
17/08/2023
4.01
 283,700 4.12 4.13 4 0 0 0
16/08/2023
4.12
 121,300 4.15 4.17 4.10 0 0 0
15/08/2023
4.15
 151,700 4.15 4.20 4.14 0 0 0
14/08/2023
4.15
 344,000 4.11 4.16 4.08 0 0 0
11/08/2023
4.11
 263,600 4.18 4.20 4.06 0 0 0
10/08/2023
4.18
 305,800 4.25 4.29 4.15 0 0 0
09/08/2023
4.25
 403,400 4.21 4.35 4.22 0 0 0
08/08/2023
4.21
 840,900 4.01 4.23 4.03 0 0 0
07/08/2023
4.01
 324,800 3.98 4.04 3.99 0 3,600 -0.0
04/08/2023
3.98
 188,600 3.98 4 3.94 0 0 0
03/08/2023
3.98
 134,000 4 4.02 3.95 0 0 0
02/08/2023
4
 226,400 4 4.02 3.90 3,700 0 0.0
01/08/2023
4
 199,200 4.07 4.07 3.98 0 0 0
31/07/2023
4.07
 221,500 4.04 4.16 4.03 0 2,000 -0.0
28/07/2023
4.04
 481,600 3.95 4.11 3.92 0 0 0
27/07/2023
3.95
 160,400 3.96 4 3.94 0 2,000 -0.0
26/07/2023
3.96
 223,000 3.98 4.04 3.94 0 0 0
25/07/2023
3.98
 229,700 4.02 4.10 3.98 0 0 0
24/07/2023
4.02
 321,200 4.04 4.06 3.96 0 0 0
21/07/2023
4.04
 185,800 4.07 4.10 4.02 0 0 0
20/07/2023
4.07
 222,800 4.06 4.10 4.03 0 2,000 -0.0
19/07/2023
4.06
 246,500 4.03 4.06 3.96 0 2,100 -0.0
18/07/2023
4.03
 130,800 4.05 4.07 3.98 0 0 0
17/07/2023
4.05
 166,200 4 4.08 4.01 0 0 0
14/07/2023
4
 190,100 3.97 4.01 3.97 0 0 0
13/07/2023
3.97
 93,600 3.93 3.99 3.92 0 0 0
12/07/2023
3.93
 74,900 3.95 4.02 3.92 0 1,900 -0.0
11/07/2023
3.95
 125,700 3.94 4.04 3.91 0 1,100 -0.0
10/07/2023
3.94
 122,500 3.91 3.96 3.80 0 0 0
07/07/2023
3.91
 94,900 3.91 3.96 3.90 0 0 0
06/07/2023
3.91
 105,900 3.93 4.02 3.90 0 0 0
05/07/2023
3.93
 99,500 3.88 3.96 3.87 14,800 0 0.1
04/07/2023
3.88
 69,500 3.81 3.90 3.83 0 0 0
03/07/2023
3.81
 116,400 3.82 3.91 3.79 1,000 0 0.0
30/06/2023
3.82
 146,900 3.90 3.97 3.82 0 0 0
29/06/2023
3.90
 197,700 3.92 3.97 3.83 0 100 -0.0
28/06/2023
3.92
 123,700 3.98 4.05 3.89 0 0 0
27/06/2023
3.98
 112,700 4.04 4.07 3.73 0 0 0
26/06/2023
4.04
 149,300 4.10 4.14 4 0 0 0
23/06/2023
4.10
 204,800 4.07 4.12 4.05 6,500 0 0.0
22/06/2023
4.07
 100,900 4.08 4.15 4.04 0 0 0
21/06/2023
4.08
 257,900 4.01 4.15 3.97 3,000 0 0.0
20/06/2023
4.01
 154,200 3.99 4.16 3.95 0 0 0
19/06/2023
3.99
 198,600 4.16 4.30 3.98 0 0 0
16/06/2023
4.16
 341,000 4.32 4.42 4.02 0 0 0
15/06/2023
4.32
 363,500 4.23 4.42 4.10 100 0 0.0
14/06/2023
4.23
 597,100 4.54 4.60 4.23 17,000 0 0.1
13/06/2023
4.54
 763,900 4.28 4.56 4.32 0 0 0
12/06/2023
4.28
 527,900 4 4.28 3.94 200 1,000 -0.0
09/06/2023
4
 320,400 4.06 4.10 3.94 0 0 0
08/06/2023
4.06
 990,500 3.86 4.13 3.81 0 1,000 -0.0
07/06/2023
3.86
 310,700 3.82 3.95 3.80 1,000 0 0.0
06/06/2023
3.82
 542,500 3.72 3.84 3.70 0 0 0
05/06/2023
3.72
 398,400 3.99 4.10 3.72 0 0 0
02/06/2023
3.99
 658,800 3.99 4.18 3.95 0 0 0
01/06/2023
3.99
 443,800 3.82 3.99 3.80 11,600 0 0.0
31/05/2023
3.82
 312,800 3.75 3.95 3.75 0 0 0
30/05/2023
3.75
 324,300 3.75 3.93 3.72 0 0 0
29/05/2023
3.75
 502,200 3.51 3.75 3.55 0 1,000 -0.0
26/05/2023
3.51
 228,700 3.52 3.57 3.48 1,400 0 0.0
25/05/2023
3.52
 344,600 3.42 3.55 3.36 0 1,000 -0.0
24/05/2023
3.42
 146,600 3.39 3.44 3.36 0 0 0
23/05/2023
3.39
 144,900 3.43 3.46 3.31 0 1,000 -0.0
22/05/2023
3.43
 228,800 3.31 3.44 3.31 0 600 -0.0
19/05/2023
3.31
 184,200 3.46 3.46 3.28 0 0 0
18/05/2023
3.46
 293,000 3.50 3.51 3.40 0 0 0
17/05/2023
3.50
 426,300 3.45 3.55 3.41 0 1,000 -0.0
16/05/2023
3.45
 502,100 3.45 3.65 3.39 0 0 0
15/05/2023
3.45
 764,100 3.23 3.45 3.40 0 1,000 -0.0
12/05/2023
3.23
 585,700 3.02 3.23 3.05 0 2,000 -0.0
11/05/2023
3.02
 177,500 3 3.07 3 0 600 -0.0
10/05/2023
3
 160,400 2.90 3.04 2.85 0 1,000 -0.0
09/05/2023
2.90
 29,800 2.92 2.92 2.87 0 0 0
08/05/2023
2.92
 81,000 2.86 2.94 2.84 0 1,000 -0.0
05/05/2023
2.86
 25,500 2.87 2.88 2.81 0 0 0
04/05/2023
2.87
 52,700 2.85 2.89 2.71 0 0 0
28/04/2023
2.85
 55,200 2.89 2.90 2.80 0 0 0
27/04/2023
2.89
 83,900 2.89 2.91 2.69 0 0 0
26/04/2023
2.89
 35,500 2.89 2.91 2.83 0 0 -0.0
25/04/2023
2.89
 108,300 2.88 2.95 2.88 0 0 -0.0
24/04/2023
2.88
 176,800 2.70 2.88 2.73 0 1,000 -0.0
21/04/2023
2.70
 98,100 2.83 2.89 2.70 0 0 0.0
20/04/2023
2.83
 29,800 2.85 2.85 2.82 0 0 0
19/04/2023
2.85
 44,800 2.84 2.87 2.81 0 0 0.0
18/04/2023
2.84
 35,300 2.85 2.88 2.81 0 0 0.0
17/04/2023
2.85
 8,700 2.88 2.89 2.81 100 0 0.0
14/04/2023
2.88
 33,200 2.90 2.92 2.81 0 0 -0.0
13/04/2023
2.90
 66,700 2.91 2.92 2.86 0 100 -0.0
12/04/2023
2.91
 27,900 2.93 2.93 2.87 0 300 -0.0
11/04/2023
2.93
 57,500 2.93 2.94 2.86 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |