CTCP Mirae (kmr)

3.23
0.01
(0.31%)
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
(2024-08-20) 		-0.17 -5.01% 674,300 0 0
3.22
3.40
3.22
2 tháng
(2024-07-22) 		-0.25 -7.20% 1,269,100 -10 -0.0
3.22
3.57
3.22
3 tháng
(2024-06-21) 		-0.31 -8.78% 1,808,700 -32,810 -0.1
3.22
3.57
3.22
6 tháng
(2024-03-25) 		-0.39 -10.80% 5,082,200 -152,803 -0.5
3.22
3.62
3.22
12 tháng
(2023-09-25) 		-0.29 -8.26% 11,572,800 -167,503 -0.6
3.22
3.66
3.22
24 tháng
(2022-09-30) 		-0.48 -12.97% 44,704,700 -19,203 0.5
2.25
4.54
3.22
36 tháng
(2021-10-05) 		-4.42 -57.85% 151,865,800 -323,089 -1.5
2.25
11.70
3.22
60 tháng
(2019-10-16) 		0.61 23.37% 288,056,150 -250,739 -0.6
2
11.70
3.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
2.25
 46,690 2.25 2.26 2.21 2,940 10,000 -0.0
17/09/2020
2.25
 78,140 2.25 2.26 2.20 0 0 0
16/09/2020
2.25
 45,130 2.25 2.27 2.21 0 0 0
15/09/2020
2.25
 50,260 2.27 2.28 2.20 5,000 0 0.0
14/09/2020
2.27
 92,390 2.22 2.27 2.20 0 0 0
11/09/2020
2.22
 76,690 2.17 2.22 2.17 0 0 0
10/09/2020
2.17
 81,300 2.20 2.21 2.16 0 0 0
09/09/2020
2.20
 42,900 2.18 2.20 2.15 0 0 0
08/09/2020
2.18
 5,240 2.19 2.20 2.15 0 0 0
07/09/2020
2.19
 173,810 2.18 2.21 2.15 5,050 13,500 -0.0
04/09/2020
2.18
 55,370 2.22 2.23 2.15 0 0 0
03/09/2020
2.22
 63,110 2.26 2.27 2.15 16,430 0 0.0
01/09/2020
2.26
 64,840 2.19 2.26 2.12 0 0 0
31/08/2020
2.19
 44,920 2.20 2.22 2.16 5,000 0 0.0
28/08/2020
2.20
 144,480 2.13 2.21 2.14 2,210 0 0.0
27/08/2020
2.13
 43,950 2.17 2.17 2.12 3,660 0 0.0
26/08/2020
2.17
 21,890 2.19 2.19 2.14 0 0 0
25/08/2020
2.19
 49,130 2.20 2.20 2.16 8,000 5,000 0.0
24/08/2020
2.20
 137,520 2.12 2.22 2.10 0 0 0
21/08/2020
2.12
 85,470 2.12 2.13 2.08 0 0 0
20/08/2020
2.12
 51,730 2.11 2.14 2.08 0 0 0
19/08/2020
2.11
 137,580 2.10 2.16 2.09 5,000 0 0.0
18/08/2020
2.10
 15,390 2.10 2.11 2.05 0 0 0
17/08/2020
2.10
 7,650 2.08 2.11 2.06 0 0 0
14/08/2020
2.08
 58,610 2.12 2.12 2.06 0 0 0
13/08/2020
2.12
 112,640 2.15 2.15 2.06 2,860 0 0.0
12/08/2020
2.15
 23,980 2.13 2.15 2.12 0 0 0
11/08/2020
2.13
 23,010 2.10 2.13 2.08 1,500 0 0.0
10/08/2020
2.10
 49,770 2.15 2.15 2.10 0 0 0
07/08/2020
2.15
 13,750 2.15 2.15 2.10 0 0 0
06/08/2020
2.15
 17,310 2.15 2.16 2.08 500 0 0.0
05/08/2020
2.15
 40,670 2.13 2.15 2.07 0 0 0
04/08/2020
2.13
 13,670 2.14 2.17 2.11 0 0 0
03/08/2020
2.14
 48,470 2.07 2.14 2 0 0 0
31/07/2020
2.07
 34,760 2.12 2.14 2.02 0 0 0
30/07/2020
2.12
 25,020 2.10 2.12 2.09 0 0 0
29/07/2020
2.10
 33,470 2.21 2.21 2.06 0 0 0
28/07/2020
2.21
 104,630 2.08 2.21 2 5,000 0 0.0
27/07/2020
2.08
 127,830 2.17 2.17 2.02 3,410 0 0.0
24/07/2020
2.17
 86,310 2.24 2.24 2.10 0 0 0
23/07/2020
2.24
 80,760 2.26 2.26 2.15 0 0 0
22/07/2020
2.26
 113,350 2.28 2.28 2.20 0 0 0
21/07/2020
2.28
 29,970 2.29 2.29 2.25 0 0 0
20/07/2020
2.29
 43,230 2.28 2.29 2.25 0 0 0
17/07/2020
2.28
 39,350 2.26 2.29 2.25 0 0 0
16/07/2020
2.26
 16,430 2.26 2.27 2.25 0 0 0
15/07/2020
2.26
 110,360 2.30 2.30 2.22 0 0 0
14/07/2020
2.30
 8,490 2.30 2.30 2.28 0 0 0
13/07/2020
2.30
 95,080 2.31 2.31 2.25 0 0 0
10/07/2020
2.31
 97,100 2.35 2.35 2.24 0 0 0
09/07/2020
2.35
 122,890 2.35 2.35 2.31 0 0 0
08/07/2020
2.35
 29,400 2.35 2.35 2.34 0 0 0
07/07/2020
2.35
 27,610 2.39 2.39 2.29 0 0 0
06/07/2020
2.39
 62,430 2.35 2.39 2.30 0 7,500 -0.0
03/07/2020
2.35
 16,580 2.31 2.37 2.30 0 0 0
02/07/2020
2.31
 11,400 2.34 2.34 2.30 0 0 0
01/07/2020
2.34
 111,800 2.29 2.34 2.26 0 0 0
30/06/2020
2.29
 61,750 2.26 2.30 2.22 0 0 0
29/06/2020
2.26
 76,450 2.25 2.26 2.21 0 0 0
26/06/2020
2.25
 539,560 2.40 2.42 2.25 0 0 0
25/06/2020
2.40
 75,570 2.40 2.40 2.32 0 0 0
24/06/2020
2.40
 120,330 2.48 2.48 2.35 0 0 0
23/06/2020
2.48
 50,650 2.51 2.51 2.43 0 0 0
22/06/2020
2.51
 146,070 2.45 2.56 2.40 0 0 0
19/06/2020
2.45
 224,150 2.46 2.46 2.40 0 0 0
18/06/2020
2.46
 91,070 2.48 2.48 2.39 0 0 0
17/06/2020
2.48
 96,190 2.47 2.52 2.40 0 0 0
16/06/2020
2.47
 338,360 2.46 2.49 2.40 0 7,000 -0.0
15/06/2020
2.46
 324,770 2.50 2.59 2.45 0 0 0
12/06/2020
2.50
 191,620 2.53 2.53 2.41 0 0 0
11/06/2020
2.53
 1,159,640 2.53 2.70 2.53 0 2,020 -0.0
10/06/2020
2.53
 492,160 2.37 2.53 2.33 0 0 0
09/06/2020
2.37
 188,670 2.40 2.40 2.31 4,000 4,000 0.0
08/06/2020
2.40
 561,780 2.26 2.41 2.26 0 7,310 -0.0
05/06/2020
2.26
 112,950 2.18 2.29 2.17 0 0 0
04/06/2020
2.18
 142,450 2.20 2.20 2.16 0 0 0
03/06/2020
2.20
 98,800 2.20 2.22 2.15 0 0 0
02/06/2020
2.20
 51,150 2.29 2.34 2.20 0 0 0
01/06/2020
2.29
 160,830 2.19 2.34 2.18 0 0 0
29/05/2020
2.19
 98,780 2.16 2.21 2.15 0 0 0
28/05/2020
2.16
 90,590 2.16 2.17 2.13 4,310 0 0.0
27/05/2020
2.16
 59,100 2.19 2.19 2.12 0 0 0
26/05/2020
2.19
 150,380 2.18 2.19 2.15 0 710 -0.0
25/05/2020
2.18
 78,380 2.17 2.20 2.15 0 0 0
22/05/2020
2.17
 169,810 2.20 2.20 2.12 0 0 0
21/05/2020
2.20
 172,340 2.25 2.25 2.15 5,510 0 0.0
20/05/2020
2.25
 127,370 2.31 2.31 2.21 0 0 0
19/05/2020
2.31
 507,990 2.18 2.33 2.25 0 0 0
18/05/2020
2.18
 347,080 2.04 2.18 2.04 280 110 0.0
15/05/2020
2.04
 141,080 2.04 2.05 2.03 0 0 0
14/05/2020
2.04
 293,800 2.06 2.06 2 0 0 0
13/05/2020
2.06
 43,360 2.05 2.06 2.03 0 0 0
12/05/2020
2.05
 80,840 2.02 2.06 2 0 0 0
11/05/2020
2.02
 43,060 2.04 2.04 2 130 0 0.0
08/05/2020
2.04
 178,680 2.03 2.07 2 440 0 0.0
07/05/2020
2.03
 173,410 2.04 2.05 2 0 0 0
06/05/2020
2.04
 151,400 2.09 2.09 2 0 0 0
05/05/2020
2.09
 17,930 2.10 2.10 2.02 0 0 0
04/05/2020
2.10
 27,540 2.12 2.12 2.03 0 0 0
29/04/2020
2.12
 15,510 2.09 2.12 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |