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)
19/09/2016
5.20
 94,230 5.30 5.40 5.10 0 0 0
16/09/2016
5.30
 97,270 5.40 5.40 5.12 1,000 0 0.0
15/09/2016
5.40
 241,950 5.48 5.48 5.20 0 0 0
14/09/2016
5.48
 219,920 5.60 5.60 5.36 0 0 0
13/09/2016
5.60
 56,310 5.69 5.69 5.50 0 0 0
12/09/2016
5.69
 109,700 5.70 5.70 5.52 0 0 0
09/09/2016
5.70
 189,000 5.50 5.80 5.40 75,580 0 0.4
08/09/2016
5.50
 64,880 5.60 5.70 5.40 0 0 0
07/09/2016
5.60
 173,420 5.80 5.80 5.50 100 0 0.0
06/09/2016
5.80
 154,630 5.80 5.90 5.70 0 0 0
05/09/2016
5.80
 192,710 5.70 5.80 5.70 0 0 0
01/09/2016
5.70
 572,770 5.50 5.80 5.40 300,000 0 1.7
31/08/2016
5.50
 120,730 5.60 5.60 5.40 0 0 0
30/08/2016
5.60
 264,690 5.40 5.60 5.30 0 0 0
29/08/2016
5.40
 371,310 5.70 5.70 5.40 300 0 0.0
26/08/2016
5.70
 577,370 5.60 5.80 5.50 361,300 0 2.1
25/08/2016
5.60
 735,220 5.30 5.60 5.50 0 0 0
24/08/2016
5.30
 728,060 5 5.30 5 217,800 0 1.1
23/08/2016
5
 378,070 5.20 5.20 4.90 1,000 0 0.0
22/08/2016
5.20
 176,940 5.20 5.20 5 0 0 0
19/08/2016
5.20
 100,960 5.30 5.30 5.20 0 0 0
18/08/2016
5.30
 152,030 5.20 5.30 5.10 0 0 0
17/08/2016
5.20
 276,480 5.30 5.30 5.10 0 0 0
16/08/2016
5.30
 339,580 5.30 5.40 5.10 0 0 0
15/08/2016
5.30
 218,680 5.30 5.40 5.20 0 0 0
12/08/2016
5.30
 188,540 5.40 5.60 5.30 0 0 0
11/08/2016
5.40
 289,690 5.30 5.40 5.20 0 0 0
10/08/2016
5.30
 241,340 5.20 5.30 5 0 37,680 -0.2
09/08/2016
5.20
 174,210 5.10 5.30 5 0 8,870 -0.0
08/08/2016
5.10
 197,520 5.30 5.30 5.10 0 20,000 -0.1
05/08/2016
5.30
 202,120 5.40 5.40 5.10 0 0 0
04/08/2016
5.40
 444,090 5.40 5.40 5.30 285,000 0 1.5
03/08/2016
5.40
 267,750 5.30 5.50 5.20 52,480 0 0.3
02/08/2016
5.30
 581,250 5.50 5.50 5.20 125,410 0 0.7
01/08/2016
5.50
 186,130 5.60 5.60 5.40 0 0 0
29/07/2016
5.60
 181,790 5.80 5.80 5.60 0 0 0
28/07/2016
5.80
 361,700 5.60 5.80 5.50 0 0 0
27/07/2016
5.60
 151,090 5.70 5.70 5.60 1,000 0 0.0
26/07/2016
5.70
 269,700 5.80 5.80 5.60 200 0 0.0
25/07/2016
5.80
 120,540 5.90 5.90 5.70 0 0 0
22/07/2016
5.90
 404,920 5.70 5.90 5.50 0 0 0
21/07/2016
5.70
 245,850 5.90 6 5.70 0 0 0
20/07/2016
5.90
 159,860 6 6 5.70 0 0 0
19/07/2016
6
 623,340 5.80 6.10 5.80 0 0 0
18/07/2016
5.80
 100,090 5.70 5.80 5.60 0 0 0
15/07/2016
5.70
 373,320 5.90 5.90 5.60 0 0 0
14/07/2016
5.90
 153,300 5.90 5.90 5.70 0 0 0
13/07/2016
5.90
 330,750 5.70 5.90 5.70 0 0 0
12/07/2016
5.70
 408,960 5.80 5.80 5.50 0 0 0
11/07/2016
5.80
 680,230 6 6 5.60 110 0 0.0
08/07/2016
6
 328,260 5.90 6.10 5.80 10,000 0 0.1
07/07/2016
5.90
 524,930 6.20 6.20 5.90 0 0 0
06/07/2016
6.20
 342,620 6.30 6.30 6 0 0 0
05/07/2016
6.30
 418,860 6 6.30 6 10,600 0 0.1
04/07/2016
6
 526,180 5.80 6.10 5.80 0 0 0
01/07/2016
5.80
 506,400 5.90 6 5.70 0 0 0
30/06/2016
5.90
 702,350 6.30 6.30 5.90 0 0 0
29/06/2016
6.30
 324,700 6.20 6.40 6.10 0 0 0
28/06/2016
6.20
 166,810 6.40 6.40 6.20 0 0 0
27/06/2016
6.40
 967,420 6.30 6.40 5.90 0 0 0
24/06/2016
6.30
 1,283,360 6.70 6.70 6.30 0 0 0
23/06/2016
6.70
 324,600 6.80 6.80 6.60 0 0 0
22/06/2016
6.80
 395,080 6.90 6.90 6.70 0 0 0
21/06/2016
6.90
 457,200 6.70 6.90 6.60 0 1,230 -0.0
20/06/2016
6.70
 396,060 6.80 6.90 6.60 0 100 -0.0
17/06/2016
6.80
 389,690 6.80 6.80 6.60 0 0 0
16/06/2016
6.80
 585,360 7 7 6.80 0 0 0
15/06/2016
7
 354,340 7 7 6.80 0 0 0
14/06/2016
7
 510,150 6.80 7.10 6.70 230 0 0.0
13/06/2016
6.80
 1,148,490 7.20 7.20 6.70 1,000 0 0.0
10/06/2016
7.20
 712,800 7.30 7.40 7.20 0 0 0
09/06/2016
7.30
 663,780 7.20 7.30 7.10 0 0 0
08/06/2016
7.20
 625,380 7.20 7.40 7.10 0 0 0
07/06/2016
7.20
 998,910 7.20 7.40 7.10 0 0 0
06/06/2016
7.20
 756,050 7.30 7.40 7 0 0 0
03/06/2016
7.30
 928,680 7.70 7.80 7.30 0 0 0
02/06/2016
7.70
 707,670 7.50 7.80 7.50 0 0 0
01/06/2016
7.50
 574,040 7.50 7.80 7.40 0 0 0
31/05/2016
7.50
 1,576,130 7.10 7.50 6.90 0 0 0
30/05/2016
7.10
 932,000 7.20 7.20 7 100 0 0.0
27/05/2016
7.20
 579,650 7.20 7.40 7 0 0 0
26/05/2016
7.20
 1,697,860 7.50 7.60 7 0 0 0
25/05/2016
7.50
 876,800 7.60 7.70 7.40 53,830 0 0.4
24/05/2016
7.60
 2,251,260 7.50 8 7.60 3,000 0 0.0
23/05/2016
7.50
 967,590 7.10 7.50 7.40 0 0 0
20/05/2016
7.10
 725,170 6.90 7.20 7 0 0 0
19/05/2016
6.90
 1,600,420 6.50 6.90 6.50 0 0 0
18/05/2016
6.50
 470,260 6.50 6.70 6.40 0 0 0
17/05/2016
6.50
 718,270 6.30 6.70 6.40 0 0 0
16/05/2016
6.30
 424,130 6.50 6.60 6.30 0 0 0
13/05/2016
6.50
 537,670 6.60 6.60 6.30 0 0 0
12/05/2016
6.60
 509,220 6.60 6.70 6.50 0 0 0
11/05/2016
6.60
 513,230 6.40 6.70 6.30 0 0 0
10/05/2016
6.40
 498,320 6.50 6.50 6.20 0 0 0
09/05/2016
6.50
 605,450 6.70 6.80 6.40 0 0 0
06/05/2016
6.70
 995,500 6.70 7 6.60 0 0 0
05/05/2016
6.70
 1,414,810 6.30 6.70 6.20 0 0 0
04/05/2016
6.30
 755,230 6.20 6.50 6.20 0 0 0
29/04/2016
6.20
 735,170 6.20 6.50 6.10 0 0 0
28/04/2016
6.20
 459,660 6.50 6.60 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |