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)
23/04/2014
5.79
 455,940 5.87 5.95 5.70 0 0 0
22/04/2014
5.87
 413,230 5.54 5.87 5.45 0 0 0
21/04/2014
5.54
 884,480 5.87 5.87 5.54 53,040 0 0.4
18/04/2014
5.87
 1,264,600 6.28 6.28 5.87 0 0 0
17/04/2014
6.28
 382,510 6.28 6.45 6.28 37,400 0 0.3
16/04/2014
6.28
 870,710 6.45 6.53 6.03 114,600 0 0.9
15/04/2014
6.45
 557,360 6.78 6.78 6.45 3,000 0 0.0
14/04/2014
6.78
 366,650 6.94 7.02 6.69 0 0 0
11/04/2014
6.94
 315,940 6.94 6.94 6.78 3,000 0 0.0
10/04/2014
6.94
 400,780 6.94 7.11 6.94 1,000 0 0.0
08/04/2014
6.94
 577,910 6.94 7.11 6.86 10 0 0.0
07/04/2014
6.94
 379,850 6.78 6.94 6.69 5,000 0 0.0
04/04/2014
6.78
 519,420 6.94 7.02 6.69 0 0 0
03/04/2014
6.94
 623,760 6.69 6.94 6.69 0 0 0
02/04/2014
6.69
 762,160 6.86 7.02 6.53 0 0 0
01/04/2014
6.86
 714,260 7.27 7.27 6.78 0 0 0
31/03/2014
7.27
 995,820 7.27 7.52 7.27 0 0 0
28/03/2014
7.27
 535,710 7.36 7.52 7.19 0 0 0
27/03/2014
7.36
 873,390 7.27 7.36 7.02 8,000 0 0.1
26/03/2014
7.27
 1,760,830 7.69 7.77 7.19 0 0 0
25/03/2014
7.69
 1,895,360 7.93 8.18 7.69 0 11,300 -0.1
24/03/2014
7.93
 2,177,120 7.44 7.93 7.52 0 0 0
21/03/2014
7.44
 959,700 7.44 7.60 7.44 0 30,000 -0.3
20/03/2014
7.44
 1,328,980 7.60 7.77 7.44 0 22,500 -0.2
19/03/2014
7.60
 1,367,450 7.60 7.77 7.52 0 10,000 -0.1
18/03/2014
7.60
 1,826,500 7.52 7.85 7.44 0 5,000 -0.0
17/03/2014
7.52
 1,329,700 7.52 7.69 7.44 1,500 10,270 -0.1
14/03/2014
7.52
 1,202,330 7.60 7.69 7.36 0 0 0
13/03/2014
7.60
 1,332,870 7.36 7.69 7.36 0 0 0
12/03/2014
7.36
 1,926,870 7.60 7.69 7.36 4,000 0 0.0
11/03/2014
7.60
 1,357,120 7.77 7.85 7.52 6,700 0 0.1
10/03/2014
7.77
 1,979,580 7.44 7.93 7.44 0 6,000 -0.1
07/03/2014
7.44
 2,053,880 7.44 7.60 7.36 0 3,800 -0.0
06/03/2014
7.44
 2,292,670 7.36 7.60 7.27 0 0 0
05/03/2014
7.36
 1,771,100 7.11 7.36 7.02 5,500 3,000 0.0
04/03/2014
7.11
 884,720 6.94 7.19 6.78 0 1,000 -0.0
03/03/2014
6.94
 1,586,470 7.36 7.36 6.94 8,000 0 0.1
28/02/2014
7.36
 2,769,180 6.94 7.36 6.86 8,000 15,200 -0.1
27/02/2014
6.94
 2,140,640 7.02 7.44 6.94 5,000 6,600 -0.0
26/02/2014
7.02
 2,122,860 6.61 7.02 6.53 5,000 0 0.0
25/02/2014
6.61
 1,047,670 6.78 6.78 6.53 0 0 0
24/02/2014
6.78
 902,290 6.61 6.78 6.53 5,000 8,000 -0.0
21/02/2014
6.61
 1,314,420 6.78 6.78 6.36 6,000 1,000 0.0
20/02/2014
6.78
 2,653,600 7.27 7.44 6.78 0 0 0
19/02/2014
7.27
 1,070,900 7.36 7.44 7.19 33,000 70 0.3
18/02/2014
7.36
 2,397,680 7.11 7.44 7.02 6,000 0 0.1
17/02/2014
7.11
 1,897,190 7.36 7.44 7.02 0 0 0
14/02/2014
7.36
 2,094,510 7.27 7.52 7.02 800 0 0.0
13/02/2014
7.27
 3,349,870 6.86 7.27 7.11 0 80,000 -0.7
12/02/2014
6.86
 1,226,790 6.45 6.86 6.61 0 0 0
11/02/2014
6.45
 2,717,590 6.20 6.61 6.28 80 0 0.0
10/02/2014
6.20
 2,033,590 5.95 6.36 5.95 3,400 0 0.0
07/02/2014
5.95
 560,090 6.03 6.20 5.95 0 0 0
06/02/2014
6.03
 873,030 5.79 6.12 5.79 0 12,000 -0.1
27/01/2014
5.79
 350,780 5.87 5.95 5.70 0 5,000 -0.0
24/01/2014
5.87
 203,300 5.87 5.95 5.79 0 0 0
23/01/2014
5.87
 194,040 6.03 6.03 5.87 0 10,770 -0.1
22/01/2014
6.03
 1,721,890 5.79 6.12 5.62 0 5,000 -0.0
21/01/2014
5.79
 614,390 5.79 5.95 5.70 15,000 10,000 0.0
20/01/2014
5.79
 760,400 5.95 6.12 5.62 0 10,000 -0.1
17/01/2014
5.95
 583,400 6.03 6.20 5.95 0 5,000 -0.0
16/01/2014
6.03
 770,930 6.20 6.28 6.03 0 0 0
15/01/2014
6.20
 1,220,230 6.20 6.28 6.03 7,000 0 0.1
14/01/2014
6.20
 359,560 6.28 6.36 6.20 0 0 0
13/01/2014
6.28
 575,490 6.28 6.45 6.28 1,779,300 2,082,335 -2.2
10/01/2014
6.28
 2,367,010 6.20 6.61 6.20 0 5,000 -0.0
09/01/2014
6.20
 1,075,930 5.95 6.36 5.79 5,000 0 0.0
08/01/2014
5.95
 379,530 5.87 6.03 5.79 0 0 0
07/01/2014
5.87
 424,680 6.03 6.12 5.87 0 0 0
06/01/2014
6.03
 666,250 5.79 6.03 5.70 10,000 10,000 0.0
03/01/2014
5.79
 428,510 5.79 5.87 5.70 0 0 0
02/01/2014
5.79
 606,510 5.87 5.95 5.70 5,770 0 0.0
31/12/2013
5.87
 598,620 5.54 5.87 5.45 0 4,900 -0.0
30/12/2013
5.54
 945,260 5.87 5.87 5.54 0 4,000 -0.0
27/12/2013
5.87
 915,330 6.12 6.12 5.70 0 8,000 -0.1
26/12/2013
6.12
 438,170 6.20 6.36 6.03 5,000 0 0.0
25/12/2013
6.20
 1,256,540 5.87 6.20 5.87 6,000 0 0.0
24/12/2013
5.87
 600,350 5.95 5.95 5.79 0 0 0
23/12/2013
5.95
 913,800 5.87 6.12 5.79 1,750 1,750 -0.0
20/12/2013
5.87
 1,353,270 6.20 6.36 5.87 0 0 0
19/12/2013
6.20
 1,132,860 6.20 6.61 6.20 0 0 0
18/12/2013
6.20
 1,139,280 6.36 6.45 6.03 8,000 20,000 -0.1
17/12/2013
6.36
 1,838,610 6.12 6.53 6.28 0 6,800 -0.1
16/12/2013
6.12
 962,070 5.79 6.12 5.95 0 0 0
13/12/2013
5.79
 1,205,550 5.45 5.79 5.29 24,900 0 0.2
12/12/2013
5.45
 1,764,690 5.79 5.79 5.45 8,000 24,000 -0.1
11/12/2013
5.79
 1,405,640 6.12 6.12 5.70 0 0 0
10/12/2013
6.12
 1,578,000 5.79 6.12 5.79 0 0 0
09/12/2013
5.79
 4,204,380 6.20 6.28 5.79 30,000 0 0.2
06/12/2013
6.20
 262,500 6.61 6.61 6.20 0 0 0
05/12/2013
6.61
 225,440 7.11 7.11 6.61 0 0 0
04/12/2013
7.11
 1,109,740 7.60 7.85 7.11 8,000 2,000 0.0
03/12/2013
7.60
 3,945,330 7.11 7.60 6.61 10,000 10,000 -0.0
02/12/2013
7.11
 493,860 7.60 7.60 7.11 0 0 0
29/11/2013
7.60
 1,454,780 8.10 8.10 7.60 4,800 0 0.0
28/11/2013
8.10
 1,497,660 8.68 8.68 8.10 6,000 0 0.1
27/11/2013
8.68
 1,613,210 8.26 8.84 7.85 0 15,300 -0.2
26/11/2013
8.26
 1,721,220 7.77 8.26 7.77 0 0 0
25/11/2013
7.77
 1,708,440 7.27 7.77 7.69 0 600 -0.0
22/11/2013
7.27
 1,732,240 6.86 7.27 6.94 10,000 600 0.1

Chính sách bảo mật | Điều khoản sử dụng |