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)
07/04/2023
2.93
 23,900 2.91 2.95 2.81 0 400 0.0
06/04/2023
2.93
 152,900 2.86 2.95 2.86 0 1,000 0.0
05/04/2023
2.88
 40,000 2.82 2.89 2.81 0 1,000 0.0
04/04/2023
2.83
 60,000 2.84 2.84 2.79 0 0 0.0
03/04/2023
2.81
 73,300 2.80 2.82 2.75 0 1,000 0.0
31/03/2023
2.69
 237,700 2.89 2.91 2.69 0 0 0
30/03/2023
2.89
 104,800 2.89 2.93 2.86 0 0 0
29/03/2023
2.89
 14,600 2.94 2.94 2.89 0 0 0
28/03/2023
2.93
 42,200 2.91 2.95 2.89 0 0 0
27/03/2023
2.93
 32,500 2.94 2.94 2.88 0 0 0
24/03/2023
2.93
 49,400 2.90 2.93 2.86 0 0 0
23/03/2023
2.92
 6,900 2.93 2.93 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 2.93 2.95 2.90 0 0 0.0
17/03/2023
2.94
 45,900 2.94 2.97 2.85 0 0 0.0
16/03/2023
2.94
 17,500 2.91 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 2.99 3 2.92 0 0 0.0
13/03/2023
2.97
 21,200 2.96 3 2.88 0 0 0.0
10/03/2023
3
 29,000 2.96 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 3.01 3.02 2.99 0 0 0.0
07/03/2023
3
 21,400 3.03 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 3.03 3.07 3.03 0 0 0.0
23/02/2023
3.08
 35,600 3.14 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 3.14 3.18 3.09 0 300 0.0
20/02/2023
3.12
 60,600 3.07 3.14 3.06 0 0 0.0
17/02/2023
3.06
 56,100 3.12 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 3.07 3.09 3.05 0 0 0.0
14/02/2023
3.05
 26,400 3.04 3.10 3 0 0 0.0
13/02/2023
3.05
 15,400 3.01 3.05 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 3.07 3.12 3.07 8,500 0 0.0
08/02/2023
3.08
 22,200 3.13 3.13 3.02 0 0 0.0
07/02/2023
3.09
 79,800 3.12 3.17 3.07 100 0 0.0
06/02/2023
3.14
 56,100 3.21 3.21 3.10 0 0 0.0
03/02/2023
3.14
 50,900 3.17 3.20 3.11 100 0 0.0
02/02/2023
3.15
 162,100 3.10 3.15 3.08 0 0 0.0
01/02/2023
3.11
 218,200 3.14 3.23 3.07 0 0 0.0
31/01/2023
3.12
 155,200 3.16 3.18 3.05 5,000 0 0.0
30/01/2023
3.19
 121,000 3.18 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
26/01/2023
2.28
 6,000 2.29 2.29 2.25 0 0 0
25/01/2023
2.28
 6,000 2.29 2.29 2.25 0 0 0
24/01/2023
2.28
 6,000 2.29 2.29 2.25 0 0 0
23/01/2023
2.28
 6,000 2.29 2.29 2.25 0 0 0
20/01/2023
2.28
 6,000 2.29 2.29 2.25 0 0 0
19/01/2023
2.86
 62,600 2.80 2.88 2.77 200 500 0.0
18/01/2023
2.84
 38,100 2.69 2.85 2.68 200 0 0.0
17/01/2023
2.83
 116,500 2.88 2.88 2.65 0 0 0.0
16/01/2023
2.84
 7,700 2.85 2.93 2.72 0 0 0.0
13/01/2023
2.84
 22,100 2.86 2.92 2.80 0 100 0.0
12/01/2023
2.90
 1,700 2.99 3 2.77 0 0 0.0
11/01/2023
2.90
 40,500 2.90 2.97 2.87 0 0 0.0
10/01/2023
2.89
 22,500 2.94 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 2.94 2.94 2.82 0 0 0.0
05/01/2023
2.92
 49,600 2.98 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 2.88 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc