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)
05/01/2016
4.30
 94,010 4.30 4.40 4.30 0 0 0
04/01/2016
4.40
 194,560 4.40 4.40 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 4.50 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 4.40 4.50 4.40 0 0 0
24/12/2015
4.50
 59,950 4.40 4.50 4.40 0 0 0
23/12/2015
4.50
 115,830 4.40 4.50 4.30 0 0 0
22/12/2015
4.30
 49,130 4.40 4.50 4.30 0 0 0
21/12/2015
4.50
 171,650 4.40 4.50 4.30 0 0 0
18/12/2015
4.50
 78,500 4.40 4.50 4.40 0 0 0
17/12/2015
4.50
 54,190 4.50 4.50 4.40 0 0 0
16/12/2015
4.40
 199,880 4.40 4.50 4.40 0 0 0
15/12/2015
4.50
 70,590 4.40 4.50 4.30 0 0 0
14/12/2015
4.30
 138,480 4.30 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 4.40 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 4.40 4.60 4.40 0 0 0
07/12/2015
4.50
 71,590 4.50 4.60 4.50 0 0 0
04/12/2015
4.60
 112,250 4.50 4.60 4.40 0 0 0
03/12/2015
4.60
 79,770 4.50 4.60 4.40 0 0 0
02/12/2015
4.60
 150,290 4.60 4.60 4.50 0 0 0
01/12/2015
4.50
 270,710 4.50 4.60 4.40 0 0 0
30/11/2015
4.50
 268,110 4.60 4.60 4.40 0 0 0
27/11/2015
4.50
 415,990 4.70 4.70 4.50 0 0 0
26/11/2015
4.60
 250,290 4.70 4.80 4.60 0 0 0
25/11/2015
4.80
 226,960 4.70 4.80 4.60 0 0 0
24/11/2015
4.80
 183,630 4.80 4.80 4.60 0 0 0
23/11/2015
4.80
 434,970 4.70 4.80 4.70 0 0 0
20/11/2015
4.70
 394,450 4.70 4.80 4.70 0 0 0
19/11/2015
4.60
 224,940 4.60 4.70 4.60 0 0 0
18/11/2015
4.60
 115,410 4.70 4.70 4.60 2,000 0 0.0
17/11/2015
4.60
 263,790 4.60 4.70 4.50 0 0 0
16/11/2015
4.50
 294,510 4.70 4.80 4.50 0 0 0
13/11/2015
4.80
 118,860 4.70 4.80 4.60 0 0 0
12/11/2015
4.70
 431,510 4.70 4.80 4.50 0 2,000 0.0
11/11/2015
4.70
 161,470 4.70 4.90 4.70 0 0 0
10/11/2015
4.80
 222,550 4.80 4.90 4.80 0 0 0
09/11/2015
4.90
 178,030 4.80 5 4.80 0 0 0
06/11/2015
4.80
 428,790 4.90 5 4.80 0 0 0
05/11/2015
5
 398,970 4.90 5 4.90 0 0 0
04/11/2015
4.80
 175,420 4.90 4.90 4.80 0 0 0
03/11/2015
4.90
 294,250 4.80 4.90 4.70 0 0 0
02/11/2015
4.80
 131,180 4.90 4.90 4.80 0 0 0
30/10/2015
4.90
 204,860 4.90 4.90 4.80 0 0 0
29/10/2015
4.90
 368,680 5 5.10 4.80 0 0 0
28/10/2015
4.90
 188,940 5 5 4.90 0 0 0
27/10/2015
5
 481,240 5 5.10 4.90 0 0 0
26/10/2015
4.90
 202,220 5 5.10 4.80 0 0 0
23/10/2015
5
 197,930 5.10 5.10 4.90 0 0 0
22/10/2015
5.10
 236,390 5 5.10 4.90 0 0 0
21/10/2015
5
 1,115,360 5 5.20 5 0 0 0
20/10/2015
4.90
 539,820 4.80 4.90 4.70 0 0 0
19/10/2015
4.80
 235,930 4.80 4.90 4.70 0 0 0
16/10/2015
4.90
 194,150 4.90 5 4.80 0 0 0
15/10/2015
4.90
 193,550 4.90 5 4.80 0 0 0
14/10/2015
5
 461,590 5 5 4.80 0 0 0
13/10/2015
4.80
 238,570 4.80 5 4.80 1,000 0 0.0
12/10/2015
4.90
 183,260 5 5 4.80 0 0 0
09/10/2015
5
 657,510 5 5.10 4.90 4,180 0 0.0
08/10/2015
5
 787,390 5 5.10 4.80 0 0 0
07/10/2015
5.10
 902,620 5.20 5.30 4.90 0 1,000 0.0
06/10/2015
5.10
 752,620 5.10 5.10 5.10 0 0 0
05/10/2015
4.80
 718,430 4.70 4.80 4.70 0 4,180 0.0
02/10/2015
4.50
 261,530 4.60 4.70 4.50 0 0 0
01/10/2015
4.60
 187,290 4.70 4.70 4.60 0 0 0
30/09/2015
4.60
 187,260 4.60 4.70 4.60 0 0 0
29/09/2015
4.50
 345,290 4.60 4.70 4.50 0 0 0
28/09/2015
4.70
 449,200 4.80 4.90 4.60 0 0 0
25/09/2015
4.70
 498,460 4.60 4.70 4.50 0 0 0
24/09/2015
4.60
 196,870 4.60 4.70 4.50 0 0 0
23/09/2015
4.60
 368,740 4.60 4.70 4.50 0 0 0
22/09/2015
4.60
 335,910 4.70 4.90 4.60 0 0 0
21/09/2015
4.70
 717,790 4.70 4.70 4.50 2,300 0 0.0
18/09/2015
4.40
 890,310 4.30 4.40 4.30 0 0 0
17/09/2015
4.20
 255,750 4.10 4.30 4.10 0 0 0
16/09/2015
4.10
 280,630 4.10 4.30 4 0 0 0
15/09/2015
4.10
 853,660 4.10 4.30 4 0 0 0
14/09/2015
4.30
 522,610 4.40 4.50 4.30 0 0 0
11/09/2015
4.60
 1,341,080 4.60 4.60 4.40 0 2,000 0.0
10/09/2015
4.70
 1,119,780 4.90 5 4.70 0 0 0
09/09/2015
5
 422,560 5.10 5.20 4.90 0 0 0
08/09/2015
5.10
 153,010 5.10 5.20 5 0 0 0
07/09/2015
5.10
 257,000 5 5.20 4.80 0 0 0
04/09/2015
5
 92,270 5 5.10 4.90 0 300 0.0
03/09/2015
5.10
 197,000 5 5.10 5 0 0 0
01/09/2015
5.10
 217,670 4.90 5.10 4.90 13,000 0 0.1
31/08/2015
5
 620,290 5.20 5.20 4.90 0 0 0
28/08/2015
5.20
 744,790 5.10 5.20 5.10 141,920 0 0.7
27/08/2015
5.10
 372,890 5.10 5.20 5 2,200 0 0.0
26/08/2015
5
 721,780 4.70 5.10 4.70 0 13,000 -0.1
25/08/2015
4.80
 981,300 4.90 5.10 4.80 0 0 0
24/08/2015
5.10
 523,190 5.30 5.40 5.10 0 0 0
21/08/2015
5.40
 770,880 5.40 5.60 5.20 238,000 0 1.3
20/08/2015
5.50
 893,220 5.40 5.80 5.40 126,000 0 0.7
19/08/2015
5.50
 503,130 5.50 5.50 5.30 0 5,000 0.0
18/08/2015
5.50
 211,200 5.40 5.50 5.30 0 0 0
17/08/2015
5.40
 293,920 5.50 5.50 5.30 0 0 0

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