CTCP Mirae (kmr)

2.17
0.03
(1.40%)
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
(2026-09-08) 		-0.08 -3.49% 309,100 -600 0.0
2.17
2.29
2.17
2 tháng
(2026-08-10) 		-0.16 -6.75% 580,200 -300 0.0
2.17
2.37
2.17
3 tháng
(2026-07-10) 		-0.30 -11.95% 755,500 -300 0.0
2.17
2.51
2.17
6 tháng
(2026-04-13) 		-0.52 -19.05% 1,668,000 4,300 0.0
2.17
2.84
2.17
12 tháng
(2025-10-13) 		-0.84 -27.54% 3,224,200 -7,700 0.0
2.17
3.05
2.17
24 tháng
(2024-10-18) 		-1.03 -31.79% 9,832,100 -56,600 -0.2
2.17
3.47
2.17
36 tháng
(2023-10-24) 		-1.30 -37.04% 20,298,800 -240,593 -0.8
2.17
3.66
2.17
60 tháng
(2021-11-03) 		-6.77 -75.39% 146,857,000 -281,679 -0.9
2.17
11.70
2.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 3.15 3.15 2.93 0 0 0
20/10/2022
3.14
 36,700 3.14 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 3.11 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 3.18 3.19 3.10 0 0 0.1
13/10/2022
3.10
 43,900 3.14 3.14 3.08 0 0 0.1
12/10/2022
3.09
 145,300 2.97 3.15 2.97 30,000 0 0.1
11/10/2022
3.04
 42,900 3.02 3.10 2.96 0 0 0.0
10/10/2022
3.18
 222,700 3.01 3.22 3.01 0 0 0.0
07/10/2022
3.23
 91,900 3.40 3.40 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 3.48 3.59 3.48 100 100 0
04/10/2022
3.52
 82,900 3.56 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 3.69 3.75 3.50 0 0 0.0
29/09/2022
3.70
 79,300 3.85 3.87 3.70 0 0 0.0
28/09/2022
3.82
 47,100 3.90 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 4.04 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 3.92 4.15 3.92 0 6,900 0.0
19/09/2022
4.09
 103,200 4.16 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 4.20 4.22 4.20 100 300 0.0
13/09/2022
4.24
 40,000 4.21 4.29 4.21 100 0 0.0
12/09/2022
4.20
 118,300 4.26 4.36 4.16 0 13,183 0.0
09/09/2022
4.16
 56,000 4.34 4.34 4.15 0 0 0.0
08/09/2022
4.23
 43,500 4.21 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 4.52 4.52 4.40 0 0 0.0
05/09/2022
4.51
 26,600 4.46 4.53 4.46 0 0 0.0
31/08/2022
4.51
 75,300 4.49 4.53 4.42 0 0 0.0
30/08/2022
4.50
 217,900 4.50 4.60 4.47 0 600 0.0
29/08/2022
4.49
 114,900 4.68 4.68 4.46 0 0 0.0
26/08/2022
4.70
 142,000 4.74 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 4.80 4.80 4.70 400 0 0.0
23/08/2022
4.70
 48,000 4.70 4.70 4.62 0 0 0.0
22/08/2022
4.72
 513,800 4.74 4.74 4.58 0 0 0.0
19/08/2022
4.76
 84,900 4.89 4.89 4.75 0 0 0.0
18/08/2022
4.85
 100,400 4.90 4.94 4.76 0 0 0.0
17/08/2022
4.91
 122,800 4.97 4.97 4.88 0 0 0.0
16/08/2022
4.91
 118,200 4.98 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 4.92 5.07 4.90 0 1,000 0.0
11/08/2022
4.98
 153,500 4.98 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 4.93 4.98 4.82 0 100 0.0
08/08/2022
4.82
 86,400 4.94 4.94 4.75 6,900 0 0.0
05/08/2022
4.73
 119,800 4.72 4.78 4.70 0 0 0.0
04/08/2022
4.77
 141,400 4.81 4.86 4.71 0 0 0.0
03/08/2022
4.78
 70,800 4.76 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
01/08/2022
4.61
 114,600 4.59 4.63 4.49 0 0 0.0
29/07/2022
4.53
 87,300 4.55 4.60 4.41 0 0 0.0
28/07/2022
4.52
 46,700 4.60 4.61 4.52 0 0 0.0
27/07/2022
4.52
 30,200 4.54 4.55 4.45 0 0 0.0
26/07/2022
4.53
 91,900 4.45 4.54 4.45 0 0 0.0
25/07/2022
4.46
 146,500 4.60 4.60 4.44 0 0 0.0
22/07/2022
4.60
 68,000 4.55 4.60 4.52 9,500 8,300 0.0
21/07/2022
4.59
 75,800 4.54 4.73 4.53 0 1,400 0.0
20/07/2022
4.60
 221,300 4.52 4.79 4.52 0 4,300 0.0
19/07/2022
4.52
 86,800 4.49 4.55 4.44 300 6,700 0.0
18/07/2022
4.49
 170,500 4.45 4.53 4.44 0 9,300 0.0
15/07/2022
4.46
 67,100 4.45 4.47 4.41 0 9,300 0.0
14/07/2022
4.45
 99,900 4.40 4.45 4.31 0 9,000 0.0
13/07/2022
4.41
 76,300 4.37 4.49 4.37 0 6,600 0.0
12/07/2022
4.37
 65,300 4.30 4.45 4.20 0 6,000 0.0
11/07/2022
4.30
 93,900 4.21 4.39 4.20 0 5,100 0.0
08/07/2022
4.21
 74,300 4.24 4.28 4.14 2,800 10,100 0.0
07/07/2022
4.14
 51,800 4.24 4.24 4.10 0 4,100 0.0
06/07/2022
4.15
 76,700 4.37 4.37 4.15 200 3,500 0.0
05/07/2022
4.37
 75,700 4.48 4.52 4.35 0 3,500 0.0
04/07/2022
4.48
 52,000 4.35 4.52 4.31 0 3,200 0.0
01/07/2022
4.31
 68,500 4.20 4.31 4.20 0 3,000 0.0
30/06/2022
4.33
 37,500 4.50 4.50 4.32 0 3,100 0.0
29/06/2022
4.47
 83,100 4.54 4.57 4.40 0 2,800 0.0
28/06/2022
4.54
 105,600 4.44 4.57 4.27 0 2,800 0.0
27/06/2022
4.44
 67,100 4.35 4.48 4.22 0 3,100 0.0
24/06/2022
4.37
 49,400 4.37 4.40 4.30 0 3,800 0.0
23/06/2022
4.37
 104,000 4.16 4.37 4.06 9,500 8,300 0.0
22/06/2022
4.18
 96,300 4.08 4.21 4.08 0 5,000 0.0
21/06/2022
4.07
 131,300 4.37 4.38 4.07 0 4,700 0.0
20/06/2022
4.37
 196,700 4.39 4.50 4.15 0 5,300 0.0
17/06/2022
4.38
 283,200 4.68 4.68 4.38 1,000 1,800 0.0
16/06/2022
4.70
 137,100 4.75 4.88 4.38 4,200 4,900 0.0
15/06/2022
4.70
 281,800 5.06 5.27 4.70 2,000 4,200 0.0
14/06/2022
5.05
 171,900 5.07 5.29 5.04 0 4,000 0.0
13/06/2022
5.41
 274,000 5.51 5.68 5.41 0 8,800 0.0
10/06/2022
5.81
 178,200 5.96 6.05 5.81 1,200 3,400 0.0
09/06/2022
6.02
 80,000 6.15 6.17 6.02 300 3,400 0.0
08/06/2022
6.15
 238,700 6 6.16 5.89 1,100 3,000 0.0
07/06/2022
6.02
 64,700 5.95 6.11 5.72 0 0 0
06/06/2022
6.01
 130,300 6.14 6.14 6 2,700 3,500 0.0

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