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
(2024-08-21) 		-0.17 -5.01% 669,800 0 0
3.22
3.40
3.23
2 tháng
(2024-07-22) 		-0.25 -7.20% 1,269,100 -10 -0.0
3.22
3.57
3.23
3 tháng
(2024-06-24) 		-0.29 -8.26% 1,762,200 -32,810 -0.1
3.22
3.57
3.23
6 tháng
(2024-03-25) 		-0.39 -10.80% 5,082,200 -152,803 -0.5
3.22
3.62
3.23
12 tháng
(2023-09-26) 		-0.23 -6.67% 11,476,500 -167,503 -0.6
3.22
3.66
3.23
24 tháng
(2022-10-03) 		-0.33 -9.30% 44,625,000 -19,203 0.5
2.25
4.54
3.23
36 tháng
(2021-10-06) 		-4.68 -59.24% 151,611,700 -318,089 -1.4
2.25
11.70
3.23
60 tháng
(2019-10-17) 		0.60 22.90% 288,025,140 -250,739 -0.6
2
11.70
3.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
3.98
 20,210 3.99 3.99 3.83 550 0 0.0
26/04/2018
3.99
 25,640 4 4 3.82 0 0 0
24/04/2018
4
 1,170 4.03 4.03 3.90 0 0 0
23/04/2018
4.03
 7,680 4.03 4.03 3.88 1,000 0 0.0
20/04/2018
4.03
 34,940 4.03 4.03 3.87 0 0 0
19/04/2018
4.03
 85,500 4.07 4.07 3.86 0 0 0
18/04/2018
4.07
 31,520 4.09 4.09 4.07 0 0 0
17/04/2018
4.09
 22,500 4 4.09 4 0 0 0
16/04/2018
4
 26,380 4.05 4.06 3.80 0 0 0
13/04/2018
4.05
 64,000 4.05 4.15 3.95 0 0 0
12/04/2018
4.05
 16,920 4.05 4.05 3.81 0 0 0
11/04/2018
4.05
 29,950 4.07 4.07 3.86 0 0 0
10/04/2018
4.07
 22,980 4.03 4.07 3.80 0 0 0
09/04/2018
4.03
 18,270 4.07 4.07 3.89 0 0 0
06/04/2018
4.07
 9,760 4.09 4.09 4 0 0 0
05/04/2018
4.09
 6,400 4.10 4.10 3.95 0 0 0
04/04/2018
4.10
 41,110 4.09 4.13 4.01 0 0 0
03/04/2018
4.09
 50,990 4.09 4.14 3.90 60 0 0.0
02/04/2018
4.09
 2,570 4.10 4.10 4 0 0 0
30/03/2018
4.10
 15,660 4 4.10 3.99 0 0 0
29/03/2018
4
 5,540 4.02 4.02 3.94 0 0 0
28/03/2018
4.02
 14,800 4.09 4.09 3.90 0 0 0
27/03/2018
4.09
 4,170 4.09 4.09 3.96 0 0 0
26/03/2018
4.09
 617,180 4.10 4.10 4.08 0 0 0
23/03/2018
4.10
 290,180 4.10 4.10 3.85 1,400 0 0.0
22/03/2018
4.10
 258,330 4.11 4.11 3.99 0 0 0
21/03/2018
4.11
 547,650 4.15 4.15 3.98 510 0 0.0
20/03/2018
4.15
 5,200 4.18 4.18 4 0 0 0
19/03/2018
4.18
 535,520 4.19 4.27 3.99 15,000 0 0.1
16/03/2018
4.19
 7,300 4.17 4.20 4.17 0 0 0
15/03/2018
4.17
 71,810 4.18 4.23 4 10,000 0 0.0
14/03/2018
4.18
 131,780 4.10 4.29 4.05 0 0 0
13/03/2018
4.10
 38,010 4.30 4.30 4.01 0 0 0
12/03/2018
4.30
 76,810 4.30 4.35 4 0 10,000 -0.0
09/03/2018
4.30
 53,070 4.30 4.35 4.20 0 4,000 -0.0
08/03/2018
4.30
 58,290 4.16 4.38 4.15 0 0 0
07/03/2018
4.16
 74,820 4.14 4.19 3.96 0 0 0
06/03/2018
4.14
 34,450 4.19 4.19 4 10,000 0 0.0
05/03/2018
4.19
 13,110 4.05 4.19 4.02 0 0 0
02/03/2018
4.05
 29,560 4.23 4.23 4 0 0 0
01/03/2018
4.23
 18,480 4.25 4.25 4.10 10,000 0 0.0
28/02/2018
4.25
 24,590 4.25 4.27 4.15 10,000 0 0.0
27/02/2018
4.25
 31,620 4.25 4.28 4.12 0 0 0
26/02/2018
4.25
 267,160 4.12 4.25 4 0 0 0
23/02/2018
4.12
 286,490 4.08 4.13 3.93 0 0 0
22/02/2018
4.08
 53,920 4.10 4.10 3.90 0 0 0
21/02/2018
4.10
 14,110 4.06 4.15 4 5,000 0 0.0
13/02/2018
4.06
 35,120 4.05 4.14 3.90 0 0 0
12/02/2018
4.05
 18,570 4.04 4.05 3.90 0 0 0
09/02/2018
4.04
 28,500 4.06 4.06 3.80 1,000 0 0.0
08/02/2018
4.06
 75,180 4.06 4.08 3.79 600 0 0.0
07/02/2018
4.06
 78,100 4 4.06 3.99 0 0 0
06/02/2018
4
 57,420 4.03 4.03 3.75 600 0 0.0
05/02/2018
4.03
 11,090 4.04 4.07 3.82 0 0 0
02/02/2018
4.04
 24,770 4.04 4.10 3.91 2,900 0 0.0
01/02/2018
4.04
 20,690 4.02 4.04 3.90 100 0 0.0
31/01/2018
4.02
 132,020 4.32 4.32 4.02 0 0 0
30/01/2018
4.32
 36,800 4.39 4.39 4.15 0 0 0
29/01/2018
4.39
 43,660 4.39 4.44 4.21 0 0 0
26/01/2018
4.39
 43,110 4.38 4.44 4.15 2,500 0 0.0
25/01/2018
4.38
 76,260 4.39 4.50 4.29 0 100 -0.0
22/01/2018
4.39
 8,380 4.42 4.42 4.14 0 0 0
19/01/2018
4.42
 25,950 4.42 4.43 4.41 0 0 0
18/01/2018
4.42
 112,890 4.58 4.58 4.34 0 0 0
17/01/2018
4.58
 103,670 4.67 4.67 4.49 0 0 0
16/01/2018
4.67
 372,390 4.67 4.67 4.50 161,620 0 0.8
15/01/2018
4.67
 64,720 4.73 4.74 4.60 0 0 0
12/01/2018
4.73
 107,700 4.72 4.74 4.53 0 0 0
11/01/2018
4.72
 180,810 4.51 4.72 4.40 48,740 0 0.2
10/01/2018
4.51
 155,500 4.35 4.51 4.35 0 0 0
09/01/2018
4.35
 141,040 4.29 4.36 4.10 56,800 0 0.2
08/01/2018
4.29
 9,180 4.35 4.35 4.25 0 0 0
05/01/2018
4.35
 14,480 4.39 4.39 4.27 0 0 0
04/01/2018
4.39
 37,980 4.30 4.40 4.27 2,000 0 0.0
03/01/2018
4.30
 314,150 4.30 4.36 4.20 260,080 0 1.1
02/01/2018
4.30
 34,470 4.30 4.30 4.22 0 0 0
29/12/2017
4.30
 99,090 4.22 4.30 4.16 0 0 0
28/12/2017
4.22
 43,280 4.20 4.22 4.15 0 0 0
27/12/2017
4.20
 294,840 4.22 4.22 4.07 207,000 0 0.9
26/12/2017
4.22
 70,470 4.28 4.28 4.14 0 0 0
25/12/2017
4.28
 14,760 4.30 4.30 4.18 0 0 0
22/12/2017
4.30
 131,930 4.35 4.42 4.30 400 0 0.0
21/12/2017
4.35
 306,140 4.12 4.40 4.13 12,130 0 0.1
20/12/2017
4.12
 315,190 4.09 4.18 4 200,000 0 0.8
19/12/2017
4.09
 35,270 4.15 4.19 4 0 0 0
18/12/2017
4.15
 91,860 3.99 4.15 3.95 21,970 3,500 0.1
15/12/2017
3.99
 52,310 3.99 3.99 3.95 0 0 0
14/12/2017
3.99
 2,180 4 4 3.93 0 0 0
13/12/2017
4
 35,120 4 4 3.90 0 0 0
12/12/2017
4
 16,480 4.01 4.01 3.90 0 0 0
11/12/2017
4.01
 22,790 4.01 4.03 4 2,000 0 0.0
08/12/2017
4.01
 324,040 4 4.03 3.93 256,540 0 1.0
07/12/2017
4
 17,110 4 4 3.95 0 0 0
06/12/2017
4
 25,640 4 4 3.95 0 0 0
05/12/2017
4
 54,000 3.96 4 3.94 0 0 0
04/12/2017
3.96
 115,400 3.95 4.02 3.90 0 0 0
01/12/2017
3.95
 32,250 4 4 3.95 0 0 0
30/11/2017
4
 56,260 4.01 4.01 3.96 0 0 0
29/11/2017
4.01
 42,660 4.01 4.05 3.96 0 2,000 -0.0
28/11/2017
4.01
 19,350 4.01 4.05 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |