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)
29/12/2017
4.30
 99,090 4.23 4.30 4.16 0 0 0
28/12/2017
4.22
 43,280 4.22 4.22 4.15 0 0 0
27/12/2017
4.20
 294,840 4.14 4.21 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 4.40 4.42 4.30 400 0 0.0
21/12/2017
4.35
 306,140 4.13 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 4.10 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 3.99 4 3.93 0 0 0
13/12/2017
4
 35,120 3.93 4 3.90 0 0 0
12/12/2017
4
 16,480 4 4 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 3.95 4.03 3.93 256,540 0 1.0
07/12/2017
4
 17,110 3.95 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 3.95 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 3.95 3.96 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 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
27/11/2017
4.01
 54,400 4.04 4.10 3.96 0 0 0
24/11/2017
3.97
 28,180 3.94 3.97 3.90 0 0 0
23/11/2017
3.94
 257,910 3.89 3.95 3.81 144,700 0 0.6
22/11/2017
3.89
 22,070 3.88 3.89 3.80 0 0 0
21/11/2017
3.89
 95,890 3.90 3.90 3.89 0 0 0
20/11/2017
3.90
 29,370 3.90 3.90 3.89 0 0 0
17/11/2017
3.95
 7,260 3.95 3.96 3.90 0 0 0
16/11/2017
3.98
 114,930 3.88 3.99 3.77 74,390 0 0.3
15/11/2017
3.88
 29,820 3.88 3.90 3.80 0 0 0
14/11/2017
3.88
 12,440 3.90 3.90 3.85 0 0 0
13/11/2017
4
 8,860 4.04 4.04 3.90 0 0 0
10/11/2017
4.04
 191,390 3.99 4.05 3.90 52,000 0 0.2
09/11/2017
3.96
 9,520 3.95 3.99 3.95 0 0 0
08/11/2017
3.96
 19,300 3.88 3.96 3.88 0 0 0
07/11/2017
3.93
 17,780 3.96 3.97 3.93 0 0 0
06/11/2017
3.93
 28,770 3.97 3.97 3.75 1,000 20,000 -0.1
03/11/2017
3.99
 13,600 3.99 3.99 3.61 0 1,730 0.0
02/11/2017
3.88
 2,020 3.84 3.88 3.84 2,000 0 0.0
01/11/2017
3.76
 80,250 3.70 3.86 3.70 64,980 0 0.2
31/10/2017
3.70
 62,860 3.88 3.94 3.70 0 0 0
30/10/2017
3.96
 20,170 4.03 4.03 3.95 0 0 0
27/10/2017
4.03
 19,910 3.96 4.03 3.90 0 0 0
26/10/2017
3.93
 94,200 3.99 4.03 3.90 90,000 0 0.4
25/10/2017
3.95
 85,690 3.97 3.99 3.90 50,000 0 0.2
24/10/2017
3.99
 87,060 3.84 3.99 3.84 50,000 0 0.2
23/10/2017
3.97
 88,080 3.97 4.05 3.93 0 32,230 -0.1
20/10/2017
4.05
 55,400 4.05 4.07 4 0 0 0
19/10/2017
4.11
 29,120 4.13 4.13 4.10 0 0 0
18/10/2017
4.13
 22,540 4.11 4.18 4.08 0 0 0
17/10/2017
4.20
 113,660 3.94 4.20 3.94 69,780 0 0.3
16/10/2017
4.03
 38,260 4.03 4.03 3.98 0 0 0
13/10/2017
4.03
 35,050 4.04 4.04 3.98 0 0 0
12/10/2017
4.02
 84,540 4 4.03 3.97 0 30,770 -0.1
11/10/2017
4.02
 25,190 4.04 4.05 4 0 0 0
10/10/2017
4.04
 31,810 4.03 4.04 3.99 0 0 0
09/10/2017
4.04
 61,560 4.06 4.09 4 8,000 28,350 -0.1
06/10/2017
4.04
 25,930 4.06 4.06 4 0 0 0
05/10/2017
4.06
 172,370 4.08 4.08 4 2,000 0 0.0
04/10/2017
4.08
 87,970 4.02 4.10 4 2,000 20 0.0
03/10/2017
4.08
 108,950 4.10 4.10 4.01 0 0 0
02/10/2017
4.15
 106,420 4.20 4.20 4.08 0 0 0
29/09/2017
4.20
 14,550 4.20 4.20 4.16 0 0 0
28/09/2017
4.20
 185,340 4.16 4.25 4.16 20,000 0 0.1
27/09/2017
4.15
 148,960 4.10 4.18 4.10 89,620 0 0.4
26/09/2017
4.15
 92,450 4.11 4.15 4.09 40,000 0 0.2
25/09/2017
4.15
 124,770 4.08 4.20 4.08 40,000 0 0.2
22/09/2017
4.18
 119,600 4.08 4.18 4.02 0 0 0
21/09/2017
4.08
 273,230 4.10 4.10 4.01 0 170,000 -0.7
20/09/2017
4.09
 170,350 4.10 4.11 4.05 0 119,000 -0.5
19/09/2017
4.09
 165,680 4.12 4.13 4.08 0 120,000 -0.5
18/09/2017
4.14
 35,340 4.14 4.14 4.10 0 0 0
15/09/2017
4.14
 107,450 4.11 4.20 4.09 0 91,000 -0.4
14/09/2017
4.21
 12,780 4.20 4.21 4.20 0 0 0
13/09/2017
4.20
 65,080 4.20 4.20 4.09 0 0 0
12/09/2017
4.15
 24,900 4.16 4.16 4.14 0 0 0
11/09/2017
4.16
 32,990 4.19 4.19 4.15 0 0 0
08/09/2017
4.19
 13,590 4.25 4.25 4.19 0 0 0
07/09/2017
4.25
 137,480 4.20 4.38 4.17 0 0 0
06/09/2017
4.15
 42,150 4.12 4.20 4.11 0 0 0
05/09/2017
4.20
 47,810 4.13 4.20 4.11 0 7,700 0.0
01/09/2017
4.14
 264,130 4.16 4.16 4.06 0 218,980 -0.9
31/08/2017
4.16
 155,970 4.15 4.18 4.12 0 119,120 -0.5
30/08/2017
4.20
 121,110 4.11 4.23 4.11 0 89,900 -0.4
29/08/2017
4.23
 126,910 4.24 4.24 4.17 0 103,000 -0.4
28/08/2017
4.30
 174,120 4.20 4.30 4.15 0 109,870 -0.5
25/08/2017
4.16
 313,150 4.25 4.25 4.08 0 202,230 -0.8
24/08/2017
4.20
 315,090 4.30 4.30 4.19 0 277,260 -1.2
23/08/2017
4.30
 220,260 4.36 4.40 4.20 0 120,000 -0.5
22/08/2017
4.45
 94,620 4.50 4.50 4.40 0 14,560 -0.1
21/08/2017
4.50
 25,570 4.50 4.50 4.45 0 0 0
18/08/2017
4.50
 65,520 4.48 4.50 4.40 0 0 0
17/08/2017
4.48
 40,820 4.59 4.59 4.45 0 0 0
16/08/2017
4.48
 47,910 4.51 4.55 4.48 0 0 0
15/08/2017
4.54
 72,200 4.50 4.60 4.50 0 0 0
14/08/2017
4.50
 68,840 4.60 4.60 4.50 0 0 0
11/08/2017
4.50
 139,660 4.54 4.58 4.50 0 0 0

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