CTCP Mirae (kmr)

2.24
-0.03
(-1.32%)
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
(2026-08-19) 		-0.07 -2.99% 292,400 -500 -0.0
2.20
2.97
2.24
2 tháng
(2026-07-20) 		-0.12 -5.02% 491,800 -200 -0.0
2.20
2.97
2.24
3 tháng
(2026-06-22) 		-0.36 -13.69% 720,300 -200 -0.0
2.20
2.97
2.24
6 tháng
(2026-03-23) 		-0.42 -15.61% 1,655,100 4,400 0.0
2.20
2.97
2.24
12 tháng
(2025-09-23) 		-0.79 -25.82% 3,328,600 -7,600 -0.0
2.20
3.07
2.24
24 tháng
(2024-09-30) 		-0.98 -30.15% 10,027,200 -56,700 -0.2
2.20
3.47
2.24
36 tháng
(2023-10-04) 		-1.11 -32.84% 21,376,300 -227,593 -0.8
2.20
3.66
2.24
60 tháng
(2021-10-14) 		-5.63 -71.27% 160,509,900 -362,379 -1.5
2.20
11.70
2.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
2.24
 7,100 2.26 2.26 2.22 0 100 0
17/09/2026
2.27
 7,000 2.26 2.27 2.24 0 0 0
16/09/2026
2.26
 4,100 2.28 2.28 2.24 0 0 0
15/09/2026
2.27
 4,300 2.28 2.28 2.24 0 0 0
14/09/2026
2.28
 6,000 2.29 2.29 2.25 0 0 0
11/09/2026
2.26
 11,800 2.29 2.29 2.26 0 500 -0.0
10/09/2026
2.29
 1,200 2.29 2.29 2.28 0 0 0
09/09/2026
2.28
 9,700 2.30 2.30 2.26 0 0 0
08/09/2026
2.29
 32,400 2.31 2.31 2.25 0 0 0
07/09/2026
2.20
 21,500 2.35 2.35 2.20 0 0 0
04/09/2026
2.33
 28,900 2.29 2.35 2.29 0 0 0
03/09/2026
2.32
 23,100 2.33 2.34 2.32 0 0 0
02/09/2026
2.90
 16,300 2.92 2.92 2.80 0 0 0
01/09/2026
2.97
 1,600 2.95 2.97 2.93 0 0 0
31/08/2026
2.28
 6,000 2.29 2.29 2.25 0 0 0
28/08/2026
2.33
 23,400 2.32 2.35 2.30 0 0 0
27/08/2026
2.32
 16,400 2.35 2.35 2.32 0 0 0
26/08/2026
2.34
 28,800 2.36 2.36 2.31 0 0 0
25/08/2026
2.32
 19,900 2.35 2.36 2.29 0 0 0
24/08/2026
2.27
 2,000 2.28 2.36 2.23 0 0 0
21/08/2026
2.36
 20,600 2.35 2.36 2.27 0 0 0
20/08/2026
2.35
 1,200 2.35 2.35 2.31 0 0 0
19/08/2026
2.34
 6,200 2.31 2.34 2.29 0 0 0
18/08/2026
2.31
 16,800 2.30 2.35 2.13 300 0 0.0
17/08/2026
2.28
 10,100 2.35 2.36 2.21 0 0 0
14/08/2026
2.35
 2,000 2.36 2.36 2.32 0 0 0
13/08/2026
2.34
 40,700 2.35 2.37 2.34 0 0 0
12/08/2026
2.33
 4,000 2.35 2.35 2.33 0 0 0
11/08/2026
2.36
 2,000 2.37 2.37 2.34 0 0 0
10/08/2026
2.37
 3,500 2.35 2.37 2.35 0 0 0
07/08/2026
2.35
 5,800 2.31 2.37 2.30 0 0 0
06/08/2026
2.34
 10,700 2.36 2.36 2.31 0 0 0
05/08/2026
2.34
 6,700 2.35 2.36 2.19 0 0 0
04/08/2026
2.34
 10,200 2.35 2.40 2.34 0 0 0
03/08/2026
2.34
 17,600 2.30 2.34 2.29 0 0 0
31/07/2026
2.28
 7,300 2.30 2.30 2.22 0 0 0
30/07/2026
2.30
 3,700 2.34 2.34 2.27 0 0 0
29/07/2026
2.31
 8,700 2.31 2.36 2.26 0 0 0
28/07/2026
2.31
 7,800 2.34 2.34 2.22 0 0 0
27/07/2026
2.33
 8,000 2.31 2.36 2.23 0 0 0
24/07/2026
2.31
 10,000 2.36 2.44 2.26 0 0 0
23/07/2026
2.35
 10,500 2.36 2.36 2.21 0 0 0
22/07/2026
2.37
 5,100 2.38 2.38 2.30 0 0 0
21/07/2026
2.38
 5,600 2.39 2.45 2.36 0 0 0
20/07/2026
2.39
 2,600 2.40 2.42 2.36 0 0 0
17/07/2026
2.39
 14,500 2.41 2.48 2.30 0 0 0
16/07/2026
2.45
 6,500 2.45 2.53 2.35 0 0 0
15/07/2026
2.46
 1,100 2.45 2.47 2.45 0 0 0
14/07/2026
2.47
 6,700 2.46 2.48 2.45 0 0 0
13/07/2026
2.47
 6,300 2.50 2.50 2.44 0 0 0
10/07/2026
2.51
 19,900 2.47 2.51 2.47 0 0 0
09/07/2026
2.47
 13,200 2.47 2.48 2.45 0 0 0
08/07/2026
2.46
 5,300 2.50 2.50 2.46 0 0 0
07/07/2026
2.51
 11,700 2.46 2.52 2.44 0 0 0
06/07/2026
2.46
 11,300 2.48 2.50 2.40 0 0 0
03/07/2026
2.46
 16,500 2.46 2.48 2.43 0 0 0
02/07/2026
2.46
 34,400 2.46 2.52 2.36 0 0 0
01/07/2026
2.53
 4,500 2.45 2.54 2.45 0 0 0
30/06/2026
2.52
 25,900 2.52 2.64 2.36 0 0 0
29/06/2026
2.52
 18,700 2.51 2.58 2.50 0 0 0
26/06/2026
2.50
 13,800 2.57 2.57 2.40 0 0 0
25/06/2026
2.57
 4,700 2.60 2.60 2.54 0 0 0
24/06/2026
2.59
 3,400 2.60 2.61 2.56 0 0 0
23/06/2026
2.63
 1,200 2.58 2.63 2.53 0 0 0
22/06/2026
2.63
 8,900 2.59 2.63 2.46 0 0 0
19/06/2026
2.58
 6,300 2.64 2.64 2.52 0 0 0
18/06/2026
2.64
 2,500 2.64 2.64 2.60 0 1,600 -0.0
17/06/2026
2.64
 18,200 2.65 2.65 2.60 0 0 0
16/06/2026
2.62
 16,100 2.67 2.67 2.62 0 0 0
15/06/2026
2.67
 800 2.60 2.67 2.60 0 0 0
12/06/2026
2.62
 32,300 2.67 2.68 2.60 0 0 0
11/06/2026
2.67
 34,000 2.68 2.80 2.61 0 0 0
10/06/2026
2.67
 14,200 2.67 2.68 2.61 0 0 0
09/06/2026
2.67
 23,800 2.72 2.73 2.59 0 0 0
08/06/2026
2.72
 24,600 2.79 2.79 2.62 0 0 0
05/06/2026
2.80
 5,400 2.79 2.80 2.79 0 0 0
04/06/2026
2.80
 5,900 2.81 2.81 2.77 2,000 0 0.0
03/06/2026
2.81
 28,200 2.84 2.84 2.80 0 0 0
02/06/2026
2.80
 8,100 2.81 2.82 2.80 0 0 0
01/06/2026
2.80
 4,000 2.81 2.83 2.79 0 100 -0.0
29/05/2026
2.82
 3,300 2.84 2.84 2.81 0 0 0
28/05/2026
2.83
 3,800 2.84 2.84 2.82 0 300 -0.0
27/05/2026
2.83
 10,900 2.84 2.86 2.83 0 0 0
26/05/2026
2.84
 35,400 2.83 2.90 2.81 300 0 0.0
25/05/2026
2.82
 5,900 2.83 2.84 2.82 0 0 0
22/05/2026
2.83
 6,400 2.71 2.84 2.71 0 0 0
21/05/2026
2.83
 17,800 2.82 2.83 2.82 0 0 0
20/05/2026
2.82
 2,400 2.80 2.82 2.79 0 0 0
19/05/2026
2.80
 6,900 2.80 2.81 2.76 0 0 0
18/05/2026
2.80
 51,700 2.76 2.82 2.76 0 0 0
15/05/2026
2.76
 6,700 2.73 2.76 2.73 0 0 0
14/05/2026
2.76
 9,400 2.74 2.78 2.73 4,100 0 0.0
13/05/2026
2.76
 17,000 2.74 2.77 2.74 0 0 0
12/05/2026
2.74
 600 2.73 2.74 2.73 0 0 0
11/05/2026
2.72
 11,800 2.73 2.75 2.72 0 0 0
08/05/2026
2.72
 4,600 2.73 2.74 2.72 0 0 0
07/05/2026
2.72
 21,400 2.74 2.75 2.72 0 0 0
06/05/2026
2.75
 15,500 2.72 2.75 2.72 0 0 0
05/05/2026
2.73
 12,700 2.73 2.74 2.71 200 0 0.0
04/05/2026
2.74
 12,000 2.75 2.77 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |