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)
27/04/2016
6.50
 757,710 6.50 6.70 6.50 0 0 0
26/04/2016
6.50
 1,118,320 6.80 7 6.50 0 0 0
25/04/2016
6.80
 777,850 6.40 6.80 6.70 0 0 0
22/04/2016
6.40
 1,914,690 6.70 6.70 6.30 0 0 0
21/04/2016
6.70
 1,664,600 7.20 7.30 6.70 0 0 0
20/04/2016
7.20
 1,424,740 7.20 7.40 6.90 0 0 0
19/04/2016
7.20
 2,397,560 7 7.40 6.70 0 0 0
15/04/2016
7
 2,708,070 6.60 7 6.90 0 0 0
14/04/2016
6.60
 677,670 6.20 6.60 6.20 0 0 0
13/04/2016
6.20
 915,130 6.20 6.30 5.90 0 0 0
12/04/2016
6.20
 5,094,190 6 6.40 6.10 24,250 0 0.2
11/04/2016
6
 297,910 5.70 6 6 0 0 0
08/04/2016
5.70
 482,230 5.40 5.70 5.70 0 0 0
07/04/2016
5.40
 1,206,480 5.10 5.40 5.30 0 0 0
06/04/2016
5.10
 1,894,790 4.80 5.10 4.80 0 0 0
05/04/2016
4.80
 314,850 5 5 4.80 0 0 0
04/04/2016
5
 1,153,540 4.70 5 4.70 0 0 0
01/04/2016
4.70
 1,533,390 4.40 4.70 4.30 0 0 0
31/03/2016
4.40
 425,320 4.70 4.70 4.40 0 0 0
30/03/2016
4.70
 463,140 4.60 4.70 4.50 41,920 0 0.2
29/03/2016
4.60
 408,090 4.70 4.80 4.40 0 0 0
28/03/2016
4.70
 704,730 4.50 4.80 4.40 0 0 0
25/03/2016
4.50
 335,190 4.50 4.60 4.40 0 0 0
24/03/2016
4.50
 276,500 4.70 4.70 4.50 0 0 0
23/03/2016
4.70
 660,330 4.50 4.70 4.40 0 0 0
22/03/2016
4.50
 402,470 4.70 4.70 4.50 0 0 0
21/03/2016
4.70
 548,100 4.90 4.90 4.60 0 0 0
18/03/2016
4.90
 164,820 4.80 4.90 4.70 0 0 0
17/03/2016
4.80
 478,930 5 5 4.80 0 0 0
16/03/2016
5
 1,021,760 4.70 5 4.60 0 0 0
15/03/2016
4.70
 586,110 4.80 4.80 4.50 0 50,000 -0.2
14/03/2016
4.80
 1,071,590 4.50 4.80 4.60 0 0 0
11/03/2016
4.50
 391,320 4.40 4.60 4.40 0 0 0
10/03/2016
4.40
 546,700 4.20 4.40 4.20 0 0 0
09/03/2016
4.20
 125,280 4.20 4.30 4.10 0 0 0
08/03/2016
4.20
 112,440 4.20 4.20 4.10 0 50 -0.0
07/03/2016
4.20
 137,920 4.30 4.30 4.20 0 0 0
04/03/2016
4.30
 198,690 4.20 4.30 4.10 0 0 0
03/03/2016
4.20
 160,080 4.40 4.40 4.10 0 0 0
02/03/2016
4.40
 609,130 4.30 4.50 4.20 50 0 0.0
01/03/2016
4.30
 305,810 4.10 4.30 4.30 0 0 0
29/02/2016
4.10
 185,380 3.90 4.10 4 50,900 0 0.2
26/02/2016
3.90
 111,920 3.80 4 3.80 0 0 0
25/02/2016
3.80
 220,010 3.90 3.90 3.80 0 0 0
24/02/2016
3.90
 141,580 3.90 4 3.80 0 0 0
23/02/2016
3.90
 187,530 3.90 4 3.90 0 0 0
22/02/2016
3.90
 169,070 3.90 4 3.90 0 0 0
19/02/2016
3.90
 120,260 3.90 4 3.80 0 66,000 -0.3
18/02/2016
3.90
 273,000 3.90 4 3.80 0 0 0
17/02/2016
3.90
 70,090 3.90 4 3.80 0 0 0
16/02/2016
3.90
 227,950 3.90 4 3.90 0 0 0
15/02/2016
3.90
 45,360 4 4 3.80 0 0 0
05/02/2016
4
 130,850 4 4 3.90 0 300 -0.0
04/02/2016
4
 132,680 3.80 4 3.80 0 0 0
03/02/2016
3.80
 71,900 4 4 3.80 0 0 0
02/02/2016
4
 261,420 3.90 4.10 3.90 0 0 0
01/02/2016
3.90
 372,810 3.70 3.90 3.70 0 0 0
29/01/2016
3.70
 32,180 3.70 3.70 3.60 0 0 0
28/01/2016
3.70
 168,430 3.70 3.80 3.60 0 0 0
27/01/2016
3.70
 125,530 3.50 3.70 3.50 0 0 0
26/01/2016
3.50
 85,450 3.60 3.60 3.40 0 0 0
25/01/2016
3.60
 226,450 3.50 3.70 3.50 0 770 -0.0
22/01/2016
3.50
 133,850 3.40 3.50 3.30 0 0 0
21/01/2016
3.40
 686,170 3.60 3.60 3.40 0 0 0
20/01/2016
3.60
 272,280 3.80 3.80 3.60 0 0 0
19/01/2016
3.80
 197,810 3.60 3.80 3.60 0 0 0
18/01/2016
3.60
 337,330 3.80 3.80 3.60 0 0 0
15/01/2016
3.80
 96,230 3.80 3.90 3.80 0 0 0
14/01/2016
3.80
 166,220 4 4 3.80 0 0 0
13/01/2016
4
 193,730 4 4.10 3.90 0 0 0
12/01/2016
4
 266,280 4 4.10 3.90 0 0 0
11/01/2016
4
 167,530 4 4 3.80 0 0 0
08/01/2016
4
 219,090 4.20 4.20 4 0 0 0
07/01/2016
4.20
 201,890 4.30 4.30 4 0 0 0
06/01/2016
4.30
 42,860 4.30 4.40 4.20 0 0 0
05/01/2016
4.30
 94,010 4.40 4.40 4.30 0 0 0
04/01/2016
4.40
 194,560 4.50 4.50 4.30 0 0 0
31/12/2015
4.50
 137,720 4.50 4.50 4.30 0 0 0
30/12/2015
4.50
 94,040 4.40 4.50 4.30 0 0 0
29/12/2015
4.40
 86,610 4.30 4.40 4.30 0 0 0
28/12/2015
4.30
 186,930 4.40 4.40 4.30 0 0 0
25/12/2015
4.40
 81,210 4.50 4.50 4.40 0 0 0
24/12/2015
4.50
 59,950 4.50 4.50 4.40 0 0 0
23/12/2015
4.50
 115,830 4.30 4.50 4.30 0 0 0
22/12/2015
4.30
 49,130 4.50 4.50 4.30 0 0 0
21/12/2015
4.50
 171,650 4.50 4.50 4.30 0 0 0
18/12/2015
4.50
 78,500 4.50 4.50 4.40 0 0 0
17/12/2015
4.50
 54,190 4.40 4.50 4.40 0 0 0
16/12/2015
4.40
 199,880 4.50 4.50 4.40 0 0 0
15/12/2015
4.50
 70,590 4.30 4.50 4.30 0 0 0
14/12/2015
4.30
 138,480 4.40 4.50 4.30 0 0 0
11/12/2015
4.40
 105,470 4.50 4.60 4.40 0 0 0
10/12/2015
4.50
 122,160 4.50 4.60 4.40 0 0 0
09/12/2015
4.50
 182,470 4.60 4.60 4.40 0 0 0
08/12/2015
4.60
 306,600 4.50 4.60 4.40 0 0 0
07/12/2015
4.50
 71,590 4.60 4.60 4.50 0 0 0
04/12/2015
4.60
 112,250 4.60 4.60 4.40 0 0 0
03/12/2015
4.60
 79,770 4.60 4.60 4.40 0 0 0
02/12/2015
4.60
 150,290 4.50 4.60 4.50 0 0 0
01/12/2015
4.50
 270,710 4.50 4.60 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |