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)
29/11/2019
2.61
 610 2.61 2.63 2.60 0 0 0
28/11/2019
2.61
 25,290 2.61 2.62 2.58 0 0 0
27/11/2019
2.61
 9,840 2.61 2.61 2.56 0 0 0
26/11/2019
2.61
 15,030 2.61 2.61 2.60 0 400 -0.0
25/11/2019
2.61
 7,960 2.61 2.63 2.61 0 20 -0.0
22/11/2019
2.61
 94,810 2.63 2.66 2.60 0 0 0
21/11/2019
2.63
 67,980 2.68 2.68 2.63 0 0 0
20/11/2019
2.68
 7,700 2.67 2.68 2.62 0 0 0
19/11/2019
2.67
 5,050 2.69 2.69 2.67 0 0 0
18/11/2019
2.69
 85,060 2.70 2.71 2.60 0 0 0
15/11/2019
2.70
 16,130 2.66 2.70 2.64 0 0 0
14/11/2019
2.66
 67,180 2.67 2.70 2.66 0 0 0
13/11/2019
2.67
 9,200 2.71 2.71 2.63 0 0 0
12/11/2019
2.71
 370 2.71 2.77 2.62 0 0 0
11/11/2019
2.71
 12,090 2.72 2.72 2.62 0 0 0
08/11/2019
2.72
 36,180 2.68 2.72 2.60 0 0 0
07/11/2019
2.68
 40,810 2.72 2.72 2.63 0 0 0
06/11/2019
2.72
 8,640 2.67 2.78 2.66 0 0 0
05/11/2019
2.67
 8,710 2.70 2.70 2.62 0 0 0
04/11/2019
2.70
 1,900 2.70 2.70 2.68 0 0 0
01/11/2019
2.70
 2,600 2.72 2.72 2.64 0 290 -0.0
31/10/2019
2.72
 5,020 2.71 2.72 2.63 0 0 0
30/10/2019
2.71
 109,380 2.72 2.72 2.60 0 500 -0.0
29/10/2019
2.72
 35,010 2.72 2.78 2.67 0 0 0
28/10/2019
2.72
 38,460 2.72 2.75 2.70 200 0 0.0
25/10/2019
2.72
 21,340 2.75 2.79 2.69 0 0 0
24/10/2019
2.75
 31,570 2.77 2.77 2.69 0 0 0
23/10/2019
2.77
 46,230 2.90 2.90 2.76 160 0 0.0
22/10/2019
2.90
 37,350 2.90 2.92 2.88 3,000 350 0.0
21/10/2019
2.90
 192,020 2.80 2.90 2.79 0 20,600 -0.1
18/10/2019
2.80
 183,130 2.62 2.80 2.56 70 0 0.0
17/10/2019
2.62
 1,080 2.61 2.65 2.60 720 0 0.0
16/10/2019
2.61
 31,010 2.51 2.68 2.51 0 0 0
15/10/2019
2.51
 16,940 2.52 2.53 2.50 0 0 0
14/10/2019
2.52
 16,150 2.51 2.53 2.48 0 0 0
11/10/2019
2.51
 940 2.51 2.52 2.49 0 0 0
10/10/2019
2.51
 6,560 2.52 2.52 2.48 0 0 0
09/10/2019
2.52
 22,280 2.53 2.53 2.49 0 0 0
08/10/2019
2.53
 21,670 2.53 2.53 2.50 0 0 0
07/10/2019
2.53
 3,690 2.52 2.58 2.50 0 0 0
04/10/2019
2.52
 8,150 2.53 2.53 2.50 0 0 0
03/10/2019
2.53
 43,220 2.53 2.53 2.46 0 0 0
02/10/2019
2.53
 7,120 2.55 2.55 2.48 0 0 0
01/10/2019
2.55
 12,350 2.50 2.55 2.48 0 0 0
30/09/2019
2.50
 22,680 2.52 2.52 2.50 0 0 0
27/09/2019
2.52
 69,110 2.52 2.52 2.49 0 0 0
26/09/2019
2.52
 7,370 2.52 2.52 2.48 0 0 0
25/09/2019
2.52
 7,950 2.52 2.54 2.50 0 0 0
24/09/2019
2.52
 19,260 2.53 2.55 2.52 2,840 0 0.0
23/09/2019
2.53
 155,660 2.52 2.55 2.45 0 0 0
20/09/2019
2.52
 19,140 2.57 2.57 2.52 0 0 0
19/09/2019
2.57
 4,180 2.57 2.57 2.53 300 0 0.0
18/09/2019
2.57
 15,100 2.55 2.57 2.50 0 0 0
17/09/2019
2.55
 24,340 2.55 2.55 2.50 0 0 0
16/09/2019
2.55
 18,040 2.60 2.60 2.54 0 0 0
13/09/2019
2.60
 42,240 2.58 2.61 2.53 0 0 0
12/09/2019
2.58
 25,970 2.55 2.58 2.51 0 0 0
11/09/2019
2.55
 13,850 2.52 2.55 2.52 2,000 0 0.0
10/09/2019
2.52
 17,500 2.58 2.58 2.52 0 0 0
09/09/2019
2.58
 18,740 2.55 2.58 2.54 0 0 0
06/09/2019
2.55
 19,640 2.60 2.60 2.55 0 0 0
05/09/2019
2.60
 4,450 2.60 2.63 2.58 0 0 0
04/09/2019
2.60
 68,590 2.65 2.65 2.55 0 0 0
03/09/2019
2.65
 7,720 2.60 2.66 2.60 0 0 0
30/08/2019
2.60
 133,350 2.67 2.69 2.60 5,500 0 0.0
29/08/2019
2.67
 66,220 2.67 2.68 2.61 6,000 0 0.0
28/08/2019
2.67
 36,650 2.67 2.67 2.63 3,000 0 0.0
27/08/2019
2.67
 129,020 2.72 2.72 2.63 0 0 0
26/08/2019
2.72
 212,000 2.74 2.75 2.65 0 0 0
23/08/2019
2.74
 123,580 2.73 2.75 2.66 0 0 0
22/08/2019
2.73
 19,230 2.73 2.78 2.69 5,000 0 0.0
21/08/2019
2.73
 91,360 2.73 2.73 2.69 1,000 0 0.0
20/08/2019
2.73
 151,890 2.76 2.76 2.70 6,600 0 0.0
19/08/2019
2.76
 60,060 2.81 2.81 2.73 0 0 0
16/08/2019
2.81
 10,510 2.80 2.81 2.73 0 0 0
15/08/2019
2.80
 20,580 2.82 2.82 2.70 0 0 0
14/08/2019
2.82
 49,660 2.82 2.83 2.72 1,900 0 0.0
13/08/2019
2.82
 20,370 2.84 2.84 2.78 0 0 0
12/08/2019
2.84
 9,500 2.84 2.84 2.79 0 0 0
09/08/2019
2.84
 33,010 2.84 2.84 2.79 0 0 0
08/08/2019
2.84
 45,010 2.86 2.86 2.79 0 0 0
07/08/2019
2.86
 107,010 2.83 2.86 2.77 0 0 0
06/08/2019
2.83
 60,910 2.80 2.83 2.72 0 0 0
05/08/2019
2.80
 7,200 2.80 2.81 2.75 0 0 0
02/08/2019
2.80
 2,180 2.75 2.80 2.70 0 100 -0.0
01/08/2019
2.75
 46,490 2.80 2.80 2.72 2,000 0 0.0
31/07/2019
2.80
 43,240 2.78 2.80 2.70 0 0 0
30/07/2019
2.78
 78,710 2.78 2.78 2.75 0 0 0
29/07/2019
2.78
 13,980 2.79 2.82 2.78 0 0 0
26/07/2019
2.79
 14,480 2.82 2.83 2.78 0 0 0
25/07/2019
2.82
 66,770 2.81 2.82 2.75 2,000 0 0.0
24/07/2019
2.81
 32,620 2.86 2.86 2.78 2,000 0 0.0
23/07/2019
2.86
 22,560 2.88 2.88 2.82 0 0 0
22/07/2019
2.88
 13,370 2.76 2.88 2.83 0 0 0
19/07/2019
2.76
 101,860 2.87 2.89 2.76 0 0 0
18/07/2019
2.87
 73,630 2.88 2.90 2.80 0 0 0
17/07/2019
2.88
 124,880 2.90 2.90 2.85 7,950 0 0.0
16/07/2019
2.90
 22,310 2.90 2.95 2.88 0 0 0
15/07/2019
2.90
 83,430 2.98 2.98 2.90 0 0 0
12/07/2019
2.98
 46,910 2.99 2.99 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |