CTCP Mirae (kmr)

2.16
-0.01
(-0.46%)
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)
23/10/2018
3.03
 87,140 3.02 3.03 2.96 10,000 0 0.0
22/10/2018
3.03
 742,610 3.02 3.09 2.90 0 0 0
19/10/2018
3.09
 101,790 3.01 3.09 3 0 0 0
18/10/2018
3.13
 67,960 3 3.16 3 0 0 0
17/10/2018
3.19
 68,870 3.19 3.19 3.01 0 0 0
16/10/2018
3.09
 444,110 3.10 3.17 2.97 0 0 0
15/10/2018
3.19
 37,510 3.10 3.19 3.01 0 0 0
12/10/2018
3.18
 89,210 3.18 3.19 3.12 0 0 0
11/10/2018
3.30
 290,890 3.30 3.30 2.93 0 70 0.0
10/10/2018
3.15
 84,510 3.22 3.30 3.15 0 0 0
09/10/2018
3.30
 76,660 3.20 3.30 3.19 0 0 0
08/10/2018
3.30
 313,550 3.39 3.39 3.16 0 0 0
05/10/2018
3.39
 16,810 3.35 3.40 3.35 0 1,450 0.0
04/10/2018
3.35
 27,470 3.35 3.37 3.25 2,710 0 0.0
03/10/2018
3.35
 57,540 3.38 3.39 3.26 0 0 0
02/10/2018
3.38
 46,400 3.40 3.40 3.30 5,000 0 0.0
01/10/2018
3.40
 21,840 3.41 3.41 3.35 0 0 0
28/09/2018
3.42
 76,030 3.45 3.45 3.34 0 0 0
27/09/2018
3.48
 56,860 3.47 3.48 3.34 0 0 0
26/09/2018
3.43
 125,230 3.42 3.49 3.38 0 0 0
25/09/2018
3.48
 73,150 3.48 3.49 3.40 0 0 0
24/09/2018
3.43
 103,980 3.50 3.50 3.40 0 0 0
21/09/2018
3.54
 93,190 3.60 3.60 3.50 0 0 0
20/09/2018
3.63
 123,280 3.60 3.68 3.58 0 0 0
19/09/2018
3.56
 436,940 3.45 3.65 3.45 0 8,000 0.0
18/09/2018
3.43
 244,320 3.30 3.43 3.20 0 0 0
17/09/2018
3.30
 49,590 3.29 3.30 3.21 0 0 0
14/09/2018
3.32
 90,900 3.23 3.35 3.20 0 0 0
13/09/2018
3.37
 9,670 3.39 3.39 3.33 0 0 0
12/09/2018
3.37
 44,310 3.30 3.40 3.30 0 0 0
11/09/2018
3.30
 70,770 3.21 3.30 3.13 0 0 0
10/09/2018
3.22
 162,240 3.23 3.23 3.10 0 0 0
07/09/2018
3.24
 90,950 3.24 3.24 3.12 0 0 0
06/09/2018
3.24
 11,430 3.27 3.27 3.13 0 0 0
05/09/2018
3.24
 73,860 3.28 3.28 3.12 5,600 0 0.0
04/09/2018
3.28
 62,600 3.25 3.28 3.17 0 0 0
31/08/2018
3.30
 45,620 3.35 3.35 3.25 0 0 0
30/08/2018
3.35
 10,200 3.35 3.35 3.28 0 0 0
29/08/2018
3.31
 5,560 3.35 3.35 3.30 1,000 0 0.0
28/08/2018
3.37
 14,690 3.36 3.38 3.28 0 0 0
27/08/2018
3.38
 11,500 3.30 3.39 3.30 0 0 0
24/08/2018
3.31
 49,790 3.24 3.32 3.17 0 10,000 0.0
23/08/2018
3.17
 28,070 3.21 3.32 3.17 100 0 0.0
22/08/2018
3.33
 14,880 3.28 3.35 3.28 60 0 0.0
21/08/2018
3.29
 7,720 3.30 3.32 3.29 0 0 0
20/08/2018
3.32
 141,450 3.35 3.35 3.17 11,000 0 0.0
17/08/2018
3.40
 52,450 3.43 3.43 3.39 0 0 0
16/08/2018
3.37
 48,260 3.37 3.39 3.14 0 35,240 -0.1
15/08/2018
3.37
 92,150 3.38 3.40 3.30 6,700 0 0.0
14/08/2018
3.38
 105,130 3.36 3.38 3.30 2,000 0 0.0
13/08/2018
3.36
 32,940 3.40 3.40 3.36 0 0 0
10/08/2018
3.40
 65,700 3.41 3.44 3.32 590 0 0.0
09/08/2018
3.45
 52,170 3.40 3.45 3.35 0 0 0
08/08/2018
3.45
 30,620 3.40 3.47 3.38 0 0 0
07/08/2018
3.48
 104,690 3.48 3.50 3.40 0 0 0
06/08/2018
3.50
 91,690 3.44 3.50 3.38 10,000 0 0.0
03/08/2018
3.50
 53,840 3.43 3.50 3.41 200 0 0.0
02/08/2018
3.45
 59,790 3.46 3.52 3.43 1,000 0 0.0
01/08/2018
3.52
 41,480 3.50 3.52 3.44 0 550 0.0
31/07/2018
3.51
 65,730 3.51 3.52 3.43 1,000 0 0.0
30/07/2018
3.52
 43,210 3.53 3.54 3.41 1,000 0 0.0
27/07/2018
3.53
 50,310 3.54 3.54 3.45 0 0 0
26/07/2018
3.55
 59,940 3.50 3.56 3.47 0 0 0
25/07/2018
3.58
 77,750 3.52 3.58 3.45 3,000 0 0.0
24/07/2018
3.59
 76,330 3.62 3.62 3.45 3,000 0 0.0
23/07/2018
3.62
 46,300 3.62 3.62 3.37 8,000 0 0.0
20/07/2018
3.62
 14,850 3.62 3.62 3.55 0 0 0
19/07/2018
3.62
 41,020 3.58 3.63 3.55 10,000 0 0.0
18/07/2018
3.65
 37,400 3.58 3.70 3.55 10,000 0 0.0
17/07/2018
3.66
 16,080 3.65 3.68 3.55 10,000 10 0.0
16/07/2018
3.68
 9,110 3.60 3.70 3.60 0 0 0
13/07/2018
3.66
 31,690 3.60 3.70 3.50 0 0 0
12/07/2018
3.60
 226,100 3.60 3.60 3.50 0 0 0
11/07/2018
3.40
 349,410 3.55 3.58 3.40 0 0 0
10/07/2018
3.60
 45,180 3.60 3.61 3.52 0 0 0
09/07/2018
3.60
 32,460 3.56 3.60 3.55 0 0 0
06/07/2018
3.59
 44,650 3.60 3.60 3.55 0 620 0.0
05/07/2018
3.65
 16,870 3.62 3.65 3.52 0 0 0
04/07/2018
3.65
 21,510 3.67 3.68 3.55 550 0 0.0
03/07/2018
3.60
 34,020 3.63 3.68 3.40 0 520 0.0
02/07/2018
3.54
 29,830 3.84 3.85 3.54 0 0 0
29/06/2018
3.80
 2,180 3.67 3.85 3.67 0 0 0
28/06/2018
3.75
 21,050 3.66 3.80 3.66 0 0 0
27/06/2018
3.80
 29,700 3.74 3.89 3.71 0 0 0
26/06/2018
3.80
 33,300 3.80 3.80 3.62 0 0 0
25/06/2018
3.85
 18,760 3.65 3.90 3.60 0 2,520 0.0
22/06/2018
3.65
 40,520 3.60 3.65 3.55 0 0 0
21/06/2018
3.60
 920 3.60 3.60 3.60 0 0 0
20/06/2018
3.60
 2,070 3.60 3.60 3.60 0 0 0
19/06/2018
3.60
 31,570 3.65 3.65 3.57 0 0 0
18/06/2018
3.66
 15,690 3.65 3.66 3.62 0 0 0
15/06/2018
3.68
 22,940 3.65 3.68 3.62 0 0 0
14/06/2018
3.68
 18,610 3.70 3.70 3.62 0 0 0
13/06/2018
3.70
 18,300 3.57 3.70 3.57 0 0 0
12/06/2018
3.70
 8,040 3.69 3.70 3.67 0 0 0
11/06/2018
3.70
 5,090 3.70 3.70 3.70 0 0 0
08/06/2018
3.69
 42,560 3.62 3.70 3.61 1,000 0 0.0
07/06/2018
3.68
 90,500 3.70 3.70 3.60 0 0 0
06/06/2018
3.68
 46,520 3.66 3.75 3.62 0 0 0
05/06/2018
3.75
 63,780 3.66 3.76 3.60 0 0 0

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