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)
14/04/2021
4.30
 915,900 4.06 4.32 3.95 0 0 0
13/04/2021
4.06
 1,365,500 4.16 4.39 4.06 100 5,000 0.0
12/04/2021
4.16
 861,200 3.89 4.16 3.89 5,000 4,000 0.0
09/04/2021
3.89
 650,700 3.95 3.95 3.80 0 4,000 0.0
08/04/2021
3.95
 1,054,800 3.85 3.98 3.84 8,000 0 0.0
07/04/2021
3.85
 1,029,000 3.60 3.85 3.65 0 400 0.0
06/04/2021
3.60
 659,400 3.54 3.70 3.49 0 0 0
05/04/2021
3.54
 459,900 3.47 3.56 3.41 0 0 0
02/04/2021
3.47
 479,500 3.53 3.58 3.40 0 0 0
01/04/2021
3.53
 441,200 3.39 3.60 3.33 0 0 0
31/03/2021
3.39
 575,100 3.60 3.60 3.36 0 40,000 -0.1
30/03/2021
3.60
 759,200 3.68 3.68 3.45 0 4,000 0.0
29/03/2021
3.68
 1,202,200 3.68 3.69 3.43 48,000 0 0.2
26/03/2021
3.68
 765,600 3.44 3.68 3.40 40,000 0 0.1
25/03/2021
3.44
 1,148,500 3.22 3.44 3.36 4,000 5,000 0.0
24/03/2021
3.22
 1,314,000 3.01 3.22 2.97 0 0 0
23/03/2021
3.01
 325,000 3.01 3.05 2.99 0 0 0
22/03/2021
3.01
 198,600 3.02 3.05 2.98 0 0 0
19/03/2021
3.02
 76,700 3.02 3.03 2.96 0 0 0
18/03/2021
3.02
 182,700 3.05 3.07 3.01 0 0 0
17/03/2021
3.05
 201,400 3.02 3.07 3.01 70,000 0 0.2
16/03/2021
3.02
 204,400 3.05 3.06 2.98 0 0 0
15/03/2021
3.05
 469,000 2.96 3.09 2.90 0 0 0
12/03/2021
2.96
 145,100 3 3 2.94 0 0 0
11/03/2021
3
 349,200 3 3.04 2.91 0 0 0
10/03/2021
3
 209,200 2.97 3.06 2.97 0 0 0
09/03/2021
2.97
 69,500 3 3.01 2.94 0 1,000 0.0
08/03/2021
3
 192,000 2.93 3.01 2.93 0 0 0
05/03/2021
2.93
 48,600 2.92 2.96 2.86 0 0 0
04/03/2021
2.92
 112,400 3 3.05 2.90 0 0 0
03/03/2021
3
 306,000 2.92 3.05 2.87 0 6,600 0.0
02/03/2021
2.92
 67,800 2.92 2.92 2.89 0 0 0
01/03/2021
2.92
 111,800 2.77 2.93 2.85 0 100 0.0
26/02/2021
2.77
 145,500 2.75 2.79 2.74 0 0 0
25/02/2021
2.75
 40,200 2.74 2.78 2.70 0 0 0
24/02/2021
2.74
 159,200 2.76 2.78 2.70 0 0 0
23/02/2021
2.76
 114,200 2.71 2.78 2.70 0 0 0
22/02/2021
2.71
 38,400 2.71 2.76 2.70 0 4,400 0.0
19/02/2021
2.71
 60,800 2.75 2.75 2.70 1,700 400 0.0
18/02/2021
2.75
 113,600 2.75 2.78 2.66 0 0 0
17/02/2021
2.75
 137,400 2.68 2.75 2.60 1,000 8,000 0.0
09/02/2021
2.68
 76,900 2.62 2.68 2.55 0 0 0
08/02/2021
2.62
 42,400 2.67 2.71 2.56 0 0 0
05/02/2021
2.67
 117,700 2.61 2.68 2.57 0 0 0
04/02/2021
2.61
 159,200 2.66 2.74 2.60 0 0 0
03/02/2021
2.66
 197,900 2.49 2.66 2.49 0 18,000 0.0
02/02/2021
2.49
 123,200 2.50 2.50 2.37 0 16,700 0.0
01/02/2021
2.50
 164,000 2.68 2.68 2.50 0 0 0
29/01/2021
2.68
 316,000 2.70 2.72 2.52 500 0 0.0
28/01/2021
2.70
 108,100 2.90 2.90 2.70 0 0 0
27/01/2021
2.90
 191,600 3 3 2.80 400 2,000 0.0
26/01/2021
3
 260,600 3 3.08 2.86 0 9,100 0.0
25/01/2021
3
 382,800 3.06 3.09 3 0 0 0
22/01/2021
3.06
 359,700 3.19 3.22 3 600 0 0.0
21/01/2021
3.19
 417,100 3.04 3.20 2.97 0 7,000 0.0
20/01/2021
3.04
 344,600 3.21 3.21 2.99 0 0 0
19/01/2021
3.21
 355,300 3.45 3.50 3.21 0 0 0
18/01/2021
3.45
 1,100,600 3.29 3.50 3.12 0 0 0
15/01/2021
3.29
 470,500 3.17 3.30 3.15 0 5,000 0.0
14/01/2021
3.17
 463,000 3.23 3.26 3.10 100 0 0.0
13/01/2021
3.23
 1,305,300 3.02 3.23 3.12 0 200 0.0
12/01/2021
3.02
 1,029,100 2.83 3.02 2.79 0 0 0
11/01/2021
2.83
 331,900 2.88 2.88 2.78 0 0 0
08/01/2021
2.88
 284,800 2.85 2.88 2.78 100 45,000 -0.1
07/01/2021
2.85
 526,800 2.93 2.93 2.80 1,400 0 0.0
06/01/2021
2.93
 165,200 2.90 2.94 2.85 0 0 0
05/01/2021
2.90
 206,900 2.99 2.99 2.86 0 0 0
04/01/2021
2.99
 118,400 2.95 3 2.90 700 0 0.0
31/12/2020
2.95
 91,330 2.90 2.98 2.81 0 0 0
30/12/2020
2.90
 275,250 2.80 2.97 2.75 0 0 0
29/12/2020
2.80
 422,830 2.85 2.87 2.75 0 30 0
28/12/2020
2.85
 162,380 2.85 2.89 2.80 0 1,480 0.0
25/12/2020
2.85
 131,370 2.80 2.85 2.72 5,000 0 0.0
24/12/2020
2.80
 166,820 2.81 2.83 2.62 2,000 0 0.0
23/12/2020
2.81
 91,230 2.84 2.90 2.78 0 0 0
22/12/2020
2.84
 282,060 2.74 2.86 2.71 0 0 0
21/12/2020
2.74
 354,510 2.70 2.78 2.60 1,000 0 0.0
18/12/2020
2.70
 190,060 2.68 2.70 2.65 0 0 0
17/12/2020
2.68
 138,540 2.74 2.74 2.68 0 0 0
16/12/2020
2.74
 188,910 2.75 2.76 2.68 0 0 0
15/12/2020
2.75
 182,310 2.68 2.77 2.61 1,000 0 0.0
14/12/2020
2.68
 123,920 2.67 2.79 2.66 0 0 0
11/12/2020
2.67
 25,800 2.64 2.67 2.56 0 0 0
10/12/2020
2.64
 278,060 2.64 2.73 2.55 0 40,000 -0.1
09/12/2020
2.64
 189,000 2.58 2.70 2.54 3,360 0 0.0
08/12/2020
2.58
 117,680 2.60 2.61 2.52 1,000 0 0.0
07/12/2020
2.60
 117,550 2.55 2.60 2.50 5,640 0 0.0
04/12/2020
2.55
 41,040 2.60 2.60 2.51 1,000 0 0.0
03/12/2020
2.60
 163,130 2.49 2.60 2.46 160 0 0.0
02/12/2020
2.49
 82,910 2.50 2.55 2.45 3,480 0 0.0
01/12/2020
2.50
 141,960 2.51 2.51 2.45 0 0 0
30/11/2020
2.51
 84,700 2.54 2.54 2.48 0 0 0
27/11/2020
2.54
 81,490 2.55 2.60 2.50 0 0 0
26/11/2020
2.55
 44,740 2.54 2.55 2.50 0 0 0
25/11/2020
2.54
 108,390 2.55 2.55 2.46 0 0 0
24/11/2020
2.55
 406,560 2.57 2.57 2.45 0 0 0
23/11/2020
2.57
 218,030 2.61 2.61 2.52 0 0 0
20/11/2020
2.61
 136,570 2.69 2.70 2.51 27,340 50,540 -0.1
19/11/2020
2.69
 1,020,350 2.56 2.73 2.62 15,480 50,900 -0.1
18/11/2020
2.56
 379,010 2.40 2.56 2.38 0 22,000 -0.1

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