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)
04/01/2022
9.92
 677,300 10 10 9.60 28,000 100 0.3
31/12/2021
9.90
 757,400 9.94 10.40 9.66 0 24,000 -0.2
30/12/2021
9.95
 866,200 10.20 10.20 9.94 2,500 6,600 0.0
29/12/2021
10.20
 770,800 10.60 10.60 10.10 0 12,800 -0.1
28/12/2021
10.45
 1,336,200 10.70 10.70 10.20 26,400 2,700 0.2
27/12/2021
10.40
 627,900 10.40 10.50 10 18,700 9,900 0.1
24/12/2021
10.35
 768,600 11.10 11.10 10.20 0 56,100 -0.6
23/12/2021
10.70
 2,038,800 10.30 10.90 10.30 2,500 10,300 -0.1
22/12/2021
10.25
 1,558,000 10 10.80 10 7,900 27,600 -0.2
21/12/2021
10.10
 582,800 10.20 10.20 9.90 10,400 3,500 0.1
20/12/2021
10.20
 866,900 10.35 10.55 9.90 2,000 26,500 -0.2
17/12/2021
10.25
 1,603,400 9.70 10.25 9.65 9,700 11,400 0.0
16/12/2021
9.60
 545,900 9.47 9.68 9.41 15,100 100 0.1
15/12/2021
9.47
 457,300 9.70 9.70 9.46 6,200 12,100 -0.1
14/12/2021
9.61
 774,800 9.34 9.80 9.34 10,100 20,700 -0.1
13/12/2021
9.31
 378,200 9.29 9.49 9.29 8,800 5,400 0.0
10/12/2021
9.29
 425,900 9.27 9.90 9.11 5,900 14,700 -0.1
09/12/2021
9.27
 371,500 9.30 9.30 9.07 13,600 9,600 0.0
08/12/2021
9.11
 415,700 9.34 9.35 9 1,900 6,200 0.0
07/12/2021
9.26
 601,700 9.10 9.37 8.60 18,500 3,300 0.1
06/12/2021
9.05
 623,400 9.64 9.64 9.03 4,700 21,300 -0.2
03/12/2021
9.69
 916,300 10.40 10.40 9.55 4,000 70,700 -0.7
02/12/2021
9.97
 828,500 9.40 9.97 9.40 5,400 8,000 0.0
01/12/2021
9.32
 521,200 9.50 9.53 9.30 3,700 23,900 -0.2
30/11/2021
9.50
 820,500 9.55 9.55 9.32 11,100 5,400 0.1
29/11/2021
9.32
 633,800 8.90 9.55 8.90 22,600 3,700 0.2
26/11/2021
9.45
 861,100 9.20 9.49 9.01 25,900 18,500 0.1
25/11/2021
9.20
 781,500 9.10 9.59 9.08 14,100 13,200 0.0
24/11/2021
9.36
 750,700 9.75 10.05 9.35 0 40,500 -0.4
23/11/2021
9.69
 941,500 9.35 9.90 9.35 11,700 48,700 -0.4
22/11/2021
10.05
 1,101,700 10.75 10.75 10.05 2,300 57,700 -0.6
19/11/2021
10.80
 1,750,100 10.50 11 10 47,200 36,200 0.1
18/11/2021
10.75
 1,371,800 11.50 11.50 10.70 11,700 42,700 -0.3
17/11/2021
10.90
 1,762,100 10 10.90 9.80 35,200 27,200 0.1
16/11/2021
10.20
 1,866,600 10.50 10.80 10.20 28,100 11,200 0.2
15/11/2021
10.95
 1,440,700 10.90 10.95 10.40 12,200 30,800 -0.2
12/11/2021
10.25
 3,130,500 9.70 10.25 9.40 46,400 11,200 0.4
11/11/2021
9.61
 2,517,200 9.21 9.68 9.04 59,300 2,400 0.5
10/11/2021
9.05
 676,200 8.95 9.20 8.95 40,200 0 0.4
09/11/2021
8.99
 721,800 9.16 9.20 8.95 8,800 3,300 0.1
08/11/2021
9.10
 970,200 8.80 9.25 8.80 62,900 0 0.6
05/11/2021
8.77
 1,215,500 8.90 8.90 8.41 14,300 4,400 0.1
04/11/2021
8.95
 533,700 8.60 9 8.60 10,300 5,600 0.0
03/11/2021
8.98
 1,486,300 9.63 9.81 8.97 5,000 16,200 -0.1
02/11/2021
9.63
 3,377,200 8.80 9.63 8.80 52,700 4,000 0.5
01/11/2021
9
 1,548,400 8.70 9.29 8.69 29,300 13,400 0.1
29/10/2021
8.75
 1,020,500 8.79 8.82 8.51 25,400 41,200 -0.1
28/10/2021
8.82
 665,400 9 9 8.80 15,200 9,600 0.0
27/10/2021
8.90
 1,472,900 9 9.30 8.82 2,500 14,800 -0.1
26/10/2021
8.79
 1,569,100 8.22 8.79 8.05 19,900 101,300 -0.7
25/10/2021
8.22
 505,200 8.40 8.40 8.22 4,100 2,900 0.0
22/10/2021
8.30
 894,600 8.20 8.44 8.20 1,000 14,800 -0.1
21/10/2021
8.25
 652,100 7.84 8.25 7.82 7,500 100 0.1
20/10/2021
7.88
 383,300 7.90 7.98 7.73 2,400 0 0.0
19/10/2021
7.90
 482,400 7.64 7.92 7.59 1,500 26,500 -0.2
18/10/2021
7.63
 308,500 7.80 7.80 7.62 0 11,300 -0.1
15/10/2021
7.74
 161,000 7.90 7.94 7.72 4,800 1,900 0.0
14/10/2021
7.90
 410,900 7.55 7.99 7.55 10,900 16,000 0.0
13/10/2021
7.70
 277,300 7.80 7.81 7.69 100 6,000 0.0
12/10/2021
7.79
 243,500 7.88 7.90 7.71 2,400 6,300 0.0
11/10/2021
7.88
 282,900 7.88 7.95 7.70 6,600 0 0.0
08/10/2021
7.88
 367,200 7.88 7.95 7.77 4,300 0 0.0
07/10/2021
7.88
 301,400 8 8 7.77 1,800 100 0.0
06/10/2021
7.90
 312,200 7.60 8 7.60 1,000 4,900 0.0
05/10/2021
7.64
 254,100 7.50 7.70 7.50 2,700 7,700 0.0
04/10/2021
7.60
 210,200 7.55 7.70 7.35 6,600 7,300 0.0
01/10/2021
7.55
 201,500 7.80 7.80 7.46 5,700 5,200 0.0
30/09/2021
7.70
 156,900 8 8 7.65 0 16,900 -0.1
29/09/2021
7.70
 172,100 7.61 7.90 7.61 15,200 25,700 -0.1
28/09/2021
7.60
 690,600 7.35 7.85 7.04 75,100 6,400 0.5
27/09/2021
7.56
 752,500 8.10 8.20 7.56 7,500 1,000 0.1
24/09/2021
8.12
 309,300 8.30 8.31 8.05 10,400 12,100 0.0
23/09/2021
8.28
 467,100 8.70 8.74 8.20 12,100 7,900 0.0
22/09/2021
8.70
 641,500 8.24 8.89 8.24 600 5,600 0.0
21/09/2021
8.32
 726,500 8.26 8.48 8.20 15,000 23,300 -0.1
20/09/2021
8.63
 782,900 9.10 9.10 8.60 21,400 2,400 0.2
17/09/2021
8.85
 607,700 8.92 9.20 8.60 28,800 6,100 0.2
16/09/2021
8.92
 557,400 9 9.25 8.81 1,100 7,200 -0.1
15/09/2021
8.95
 1,163,600 8.30 8.95 8.01 27,400 11,800 0.1
14/09/2021
8.37
 824,700 8.20 8.69 8.20 17,400 3,200 0.1
13/09/2021
8.80
 1,212,300 8.90 9.30 8.76 3,000 23,200 -0.2
10/09/2021
8.75
 1,346,000 8.70 8.90 8.50 1,200 22,100 -0.2
09/09/2021
8.34
 1,820,300 7.90 8.34 7.80 6,900 12,200 0.0
08/09/2021
7.80
 183,900 7.90 7.90 7.66 300 5,300 0.0
07/09/2021
7.94
 467,400 8.40 8.49 7.80 0 29,100 -0.2
06/09/2021
8.04
 799,100 7.60 8.04 7.49 15,100 0 0.1
01/09/2021
7.52
 212,300 7.50 7.60 7.49 2,700 3,700 0.0
31/08/2021
7.50
 196,400 7.64 7.78 7.50 500 7,000 0.0
30/08/2021
7.63
 381,500 7.35 7.80 7.33 53,200 41,200 0.1
27/08/2021
7.35
 222,400 7.40 7.40 7.23 0 3,100 0.0
26/08/2021
7.33
 318,800 7.40 7.47 7.30 14,500 105,900 -0.7
25/08/2021
7.29
 151,700 7.31 7.39 7.16 300 12,200 -0.1
24/08/2021
7.30
 219,500 7.38 7.44 7.24 2,600 8,500 0.0
23/08/2021
7.39
 311,400 7.55 7.56 7.35 18,700 4,300 0.1
20/08/2021
7.55
 509,900 7.76 7.80 7.50 2,500 7,400 0.0
19/08/2021
7.75
 339,500 7.80 7.89 7.52 12,000 1,100 0.1
18/08/2021
7.89
 287,500 8.03 8.03 7.50 2,300 1,900 0.0
17/08/2021
8.02
 326,900 8.05 8.10 7.98 1,900 3,000 0.0
16/08/2021
8.03
 553,400 7.95 8.20 7.95 12,500 0 0.1
13/08/2021
7.95
 371,500 7.90 7.95 7.80 0 11,100 0.0

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