CTCP Mirae (kmr)

2.73
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
(2026-02-11) 		-0.14 -4.88% 229,300 200 0.0
2.72
2.87
2.73
2 tháng
(2026-01-12) 		-0.24 -8.08% 591,100 -6,800 -0.0
2.72
2.97
2.73
3 tháng
(2025-12-15) 		-0.22 -7.46% 712,100 -11,600 -0.0
2.72
2.98
2.73
6 tháng
(2025-09-15) 		-0.33 -10.78% 1,684,800 -14,200 -0.0
2.72
3.07
2.73
12 tháng
(2025-03-18) 		-0.57 -17.27% 6,115,900 -15,100 -0.0
2.72
3.34
2.73
24 tháng
(2024-03-25) 		-0.88 -24.38% 13,388,100 -13,833 -0.0
2.72
3.62
2.73
36 tháng
(2023-03-29) 		-0.16 -5.54% 45,230,000 4,067 0.0
2.69
4.54
2.73
60 tháng
(2021-04-08) 		-1.22 -30.89% 244,663,200 -102,019 -0.1
2.25
11.70
2.73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
2.59
 84,200 2.56 2.60 2.50 300 0 0.0
10/11/2022
2.56
 134,900 2.75 2.77 2.56 200 0 0.0
09/11/2022
2.75
 34,100 2.73 2.85 2.73 3,000 100 0.0
08/11/2022
2.73
 168,500 2.72 2.75 2.68 40,000 0 0.1
07/11/2022
2.72
 70,000 2.87 2.88 2.67 0 0 0.0
04/11/2022
2.87
 33,500 2.84 2.89 2.76 0 0 0.0
03/11/2022
2.84
 106,600 2.90 2.92 2.76 0 0 0.0
02/11/2022
2.90
 48,700 2.94 2.98 2.88 0 0 0.0
01/11/2022
2.94
 28,300 2.95 3 2.89 0 0 0.0
31/10/2022
2.95
 27,500 2.94 3.06 2.90 100 0 0.0
28/10/2022
2.94
 63,900 2.93 3.08 2.90 0 0 -0.0
27/10/2022
2.93
 42,600 2.83 2.94 2.80 0 100 -0.0
26/10/2022
2.83
 60,100 2.81 2.89 2.80 0 5,000 -0.0
25/10/2022
2.81
 85,200 2.73 2.89 2.69 0 0 0
24/10/2022
2.73
 100,900 2.93 3.02 2.73 0 0 0
21/10/2022
2.93
 147,900 3.14 3.15 2.93 0 0 0
20/10/2022
3.14
 36,700 3.15 3.15 3.03 0 0 0
19/10/2022
3.15
 16,200 3.21 3.21 3.10 0 0 0
18/10/2022
3.21
 42,600 3.10 3.25 3.11 0 0 0.1
17/10/2022
3.10
 56,200 3.12 3.12 3.07 0 0 0.1
14/10/2022
3.12
 102,000 3.10 3.19 3.10 0 0 0.1
13/10/2022
3.10
 43,900 3.09 3.14 3.08 0 0 0.1
12/10/2022
3.09
 145,300 3.04 3.15 2.97 30,000 0 0.1
11/10/2022
3.04
 42,900 3.18 3.18 2.96 0 0 0.0
10/10/2022
3.18
 222,700 3.23 3.23 3.01 0 0 0.0
07/10/2022
3.23
 91,900 3.47 3.47 3.23 3,000 0 0.0
06/10/2022
3.47
 15,900 3.56 3.56 3.46 0 0 0
05/10/2022
3.56
 70,800 3.52 3.59 3.48 100 100 0
04/10/2022
3.52
 82,900 3.55 3.62 3.50 0 0 -0.0
03/10/2022
3.55
 45,800 3.70 3.70 3.50 0 0 -0.0
30/09/2022
3.70
 79,700 3.70 3.75 3.50 0 0 -0.0
29/09/2022
3.70
 79,300 3.82 3.87 3.70 0 0 -0.0
28/09/2022
3.82
 47,100 3.89 3.90 3.80 0 1,300 -0.0
27/09/2022
3.89
 27,300 3.90 3.90 3.86 0 0 -0.0
26/09/2022
3.90
 86,200 4 4 3.81 0 800 -0.0
23/09/2022
4
 53,700 4.03 4.05 3.98 100 0 0.0
22/09/2022
4.03
 56,700 3.99 4.05 3.93 0 0 -0.0
21/09/2022
3.99
 91,000 4.05 4.05 3.81 0 3 -0.0
20/09/2022
4.05
 86,800 4.09 4.15 3.92 0 6,900 -0.0
19/09/2022
4.09
 103,200 4.15 4.19 4 0 0 0.0
16/09/2022
4.15
 48,700 4.27 4.27 4.15 100 0 0.0
15/09/2022
4.27
 124,000 4.22 4.29 4.22 0 8,000 -0.0
14/09/2022
4.22
 50,400 4.24 4.24 4.20 100 300 0.0
13/09/2022
4.24
 40,000 4.20 4.29 4.21 100 0 0.0
12/09/2022
4.20
 118,300 4.16 4.36 4.16 0 13,183 -0.0
09/09/2022
4.16
 56,000 4.23 4.34 4.15 0 0 -0.0
08/09/2022
4.23
 43,500 4.24 4.31 4.20 0 0 -0.0
07/09/2022
4.24
 55,400 4.44 4.44 4.24 0 0 -0.0
06/09/2022
4.44
 74,200 4.51 4.52 4.40 0 0 -0.0
05/09/2022
4.51
 26,600 4.51 4.53 4.46 0 0 -0.0
31/08/2022
4.51
 75,300 4.50 4.53 4.42 0 0 -0.0
30/08/2022
4.50
 217,900 4.49 4.60 4.47 0 600 -0.0
29/08/2022
4.49
 114,900 4.70 4.70 4.46 0 0 0.0
26/08/2022
4.70
 142,000 4.72 4.75 4.60 0 0 0.0
25/08/2022
4.72
 93,500 4.72 4.77 4.70 300 0 0.0
24/08/2022
4.72
 64,700 4.70 4.80 4.70 400 0 0.0
23/08/2022
4.70
 48,000 4.72 4.72 4.62 0 0 -0.0
22/08/2022
4.72
 513,800 4.76 4.76 4.58 0 0 -0.0
19/08/2022
4.76
 84,900 4.85 4.89 4.75 0 0 -0.0
18/08/2022
4.85
 100,400 4.91 4.94 4.76 0 0 -0.0
17/08/2022
4.91
 122,800 4.91 4.97 4.88 0 0 -0.0
16/08/2022
4.91
 118,200 4.97 4.98 4.90 0 0 -0.0
15/08/2022
4.97
 68,400 4.97 5 4.92 0 0 -0.0
12/08/2022
4.97
 84,400 4.98 5.07 4.90 0 1,000 -0.0
11/08/2022
4.98
 153,500 4.94 5.10 4.94 0 200 -0.0
10/08/2022
4.94
 121,600 4.96 5 4.81 0 0 -0.0
09/08/2022
4.96
 240,200 4.82 4.98 4.82 0 100 -0.0
08/08/2022
4.82
 86,400 4.73 4.94 4.75 6,900 0 0.0
05/08/2022
4.73
 119,800 4.77 4.78 4.70 0 0 -0.0
04/08/2022
4.77
 141,400 4.78 4.86 4.71 0 0 -0.0
03/08/2022
4.78
 70,800 4.75 4.85 4.74 0 0 -0.0
02/08/2022
4.75
 232,500 4.61 4.78 4.58 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |