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
2.16
2.29
2.16
2 tháng
(2026-08-10) 		-0.16 -6.75% 580,200 -300 0.0
2.16
2.37
2.16
3 tháng
(2026-07-10) 		-0.30 -11.95% 755,500 -300 0.0
2.16
2.51
2.16
6 tháng
(2026-04-13) 		-0.52 -19.05% 1,668,000 4,300 0.0
2.16
2.84
2.16
12 tháng
(2025-10-13) 		-0.84 -27.54% 3,224,200 -7,700 0.0
2.16
3.05
2.16
24 tháng
(2024-10-18) 		-1.03 -31.79% 9,832,100 -56,600 -0.2
2.16
3.47
2.16
36 tháng
(2023-10-24) 		-1.30 -37.04% 20,298,800 -240,593 -0.8
2.16
3.66
2.16
60 tháng
(2021-11-03) 		-6.77 -75.39% 146,857,000 -281,679 -0.9
2.16
11.70
2.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2016
7.30
 928,680 7.60 7.80 7.30 0 0 0
02/06/2016
7.70
 707,670 7.60 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 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 7.10 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 7.70 7.70 7.40 53,830 0 0.4
24/05/2016
7.60
 2,251,260 7.70 8 7.60 3,000 0 0.0
23/05/2016
7.50
 967,590 7.50 7.50 7.40 0 0 0
20/05/2016
7.10
 725,170 7 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 6.60 6.70 6.40 0 0 0
17/05/2016
6.50
 718,270 6.40 6.70 6.40 0 0 0
16/05/2016
6.30
 424,130 6.40 6.60 6.30 0 0 0
13/05/2016
6.50
 537,670 6.50 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 6.30 6.70 6.30 0 0 0
10/05/2016
6.40
 498,320 6.40 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 6.20 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 6.10 6.50 6.10 0 0 0
28/04/2016
6.20
 459,660 6.60 6.60 6.20 0 0 0
27/04/2016
6.50
 757,710 6.60 6.70 6.50 0 0 0
26/04/2016
6.50
 1,118,320 7 7 6.50 0 0 0
25/04/2016
6.80
 777,850 6.80 6.80 6.70 0 0 0
22/04/2016
6.40
 1,914,690 6.40 6.70 6.30 0 0 0
21/04/2016
6.70
 1,664,600 7.30 7.30 6.70 0 0 0
20/04/2016
7.20
 1,424,740 7.10 7.40 6.90 0 0 0
19/04/2016
7.20
 2,397,560 7.10 7.40 6.70 0 0 0
15/04/2016
7
 2,708,070 7 7 6.90 0 0 0
14/04/2016
6.60
 677,670 6.30 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 6.40 6.40 6.10 24,250 0 0.2
11/04/2016
6
 297,910 6 6 6 0 0 0
08/04/2016
5.70
 482,230 5.70 5.70 5.70 0 0 0
07/04/2016
5.40
 1,206,480 5.40 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 4.90 5 4.80 0 0 0
04/04/2016
5
 1,153,540 5 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 4.60 4.70 4.40 0 0 0
30/03/2016
4.70
 463,140 4.50 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 4.60 4.60 4.40 0 0 0
24/03/2016
4.50
 276,500 4.60 4.70 4.50 0 0 0
23/03/2016
4.70
 660,330 4.40 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 4.80 4.80 4.60 0 0 0
18/03/2016
4.90
 164,820 4.90 4.90 4.70 0 0 0
17/03/2016
4.80
 478,930 4.80 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 4.60 4.80 4.60 0 0 0
11/03/2016
4.50
 391,320 4.60 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 4.10 4.20 4.10 0 50 0.0
07/03/2016
4.20
 137,920 4.20 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 4.20 4.30 4.10 0 0 0
02/03/2016
4.40
 609,130 4.50 4.50 4.20 50 0 0.0
01/03/2016
4.30
 305,810 4.30 4.30 4.30 0 0 0
29/02/2016
4.10
 185,380 4 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 4 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 4 4 3.80 0 0 0
16/02/2016
3.90
 227,950 4 4 3.90 0 0 0
15/02/2016
3.90
 45,360 3.90 3.90 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 3.90 3.90 3.80 0 0 0
02/02/2016
4
 261,420 4.10 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 3.60 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 3.50 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 3.50 3.50 3.30 0 0 0
21/01/2016
3.40
 686,170 3.40 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 3.70 3.70 3.60 0 0 0
15/01/2016
3.80
 96,230 3.90 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 4.10 4.20 4 0 0 0
07/01/2016
4.20
 201,890 4.20 4.20 4 0 0 0
06/01/2016
4.30
 42,860 4.40 4.40 4.20 0 0 0

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