CTCP Mirae (kmr)

3.22
-0.03
(-0.92%)
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
(2024-08-19) 		-0.13 -3.85% 469,700 0 0
3.25
3.40
3.25
2 tháng
(2024-07-22) 		-0.22 -6.34% 1,059,200 -10 -0.0
3.25
3.57
3.25
3 tháng
(2024-06-20) 		-0.28 -7.93% 1,656,600 -32,810 -0.1
3.25
3.57
3.25
6 tháng
(2024-03-22) 		-0.38 -10.47% 5,071,600 -152,803 -0.5
3.25
3.63
3.25
12 tháng
(2023-09-25) 		-0.26 -7.41% 11,362,900 -167,503 -0.6
3.25
3.66
3.25
24 tháng
(2022-09-29) 		-0.45 -12.16% 44,574,100 -19,203 0.5
2.25
4.54
3.25
36 tháng
(2021-10-04) 		-4.35 -57.24% 151,866,100 -323,789 -1.5
2.25
11.70
3.25
60 tháng
(2019-10-15) 		0.74 29.48% 287,863,190 -250,739 -0.6
2
11.70
3.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
3.50
 12,300 3.53 3.54 3.49 0 0 0
27/11/2023
3.53
 41,300 3.54 3.56 3.47 0 0 0
24/11/2023
3.54
 21,200 3.58 3.59 3.53 0 0 0
23/11/2023
3.58
 47,900 3.59 3.60 3.56 0 0 0
22/11/2023
3.59
 34,200 3.59 3.59 3.51 0 0 0
21/11/2023
3.59
 53,200 3.59 3.59 3.56 0 0 0
20/11/2023
3.59
 23,800 3.59 3.59 3.51 0 0 0
17/11/2023
3.59
 50,400 3.59 3.60 3.55 0 0 0
16/11/2023
3.59
 12,300 3.59 3.60 3.57 0 0 0
15/11/2023
3.59
 75,300 3.58 3.61 3.57 400 0 0.0
14/11/2023
3.58
 23,800 3.62 3.62 3.56 0 0 0
13/11/2023
3.62
 20,300 3.62 3.64 3.52 0 0 0
10/11/2023
3.62
 65,400 3.61 3.63 3.50 0 0 0
09/11/2023
3.61
 94,900 3.60 3.64 3.57 0 0 0
08/11/2023
3.60
 64,500 3.58 3.60 3.50 0 0 0
07/11/2023
3.58
 1,800 3.57 3.60 3.58 0 0 0
06/11/2023
3.57
 8,700 3.57 3.64 3.53 0 0 0
03/11/2023
3.57
 14,100 3.66 3.66 3.55 0 0 0
02/11/2023
3.66
 196,000 3.53 3.66 3.50 0 30,000 -0.1
01/11/2023
3.53
 82,900 3.52 3.54 3.43 0 0 0
31/10/2023
3.52
 63,000 3.51 3.53 3.45 0 0 0
30/10/2023
3.51
 143,300 3.44 3.56 3.25 0 0 0
27/10/2023
3.44
 51,100 3.39 3.55 3.39 0 0 0
26/10/2023
3.39
 51,600 3.51 3.51 3.37 0 0 0
25/10/2023
3.51
 18,400 3.51 3.54 3.50 0 0 0
24/10/2023
3.51
 4,300 3.50 3.58 3.46 0 0 0
23/10/2023
3.50
 30,200 3.50 3.53 3.46 0 0 0
20/10/2023
3.50
 39,000 3.46 3.54 3.40 0 0 0
19/10/2023
3.46
 77,300 3.44 3.65 3.40 0 0 0
18/10/2023
3.44
 48,100 3.59 3.59 3.40 0 0 0
17/10/2023
3.59
 20,200 3.60 3.61 3.55 0 0 0
16/10/2023
3.60
 50,200 3.62 3.63 3.54 0 0 0
13/10/2023
3.62
 29,000 3.66 3.66 3.53 0 0 0
12/10/2023
3.66
 82,700 3.59 3.68 3.59 0 0 0
11/10/2023
3.59
 46,900 3.60 3.62 3.54 0 0 0
10/10/2023
3.60
 298,300 3.38 3.61 3.33 0 0 0
09/10/2023
3.38
 10,800 3.37 3.45 3.37 0 0 0
06/10/2023
3.37
 37,700 3.37 3.39 3.30 12,900 0 0.0
05/10/2023
3.37
 11,800 3.38 3.41 3.34 0 0 0
04/10/2023
3.38
 35,800 3.38 3.39 3.30 0 0 0
03/10/2023
3.38
 60,600 3.47 3.49 3.23 5,400 0 0.0
02/10/2023
3.47
 7,600 3.44 3.52 3.38 0 0 0
29/09/2023
3.44
 54,300 3.40 3.48 3.36 0 0 0
28/09/2023
3.40
 67,400 3.48 3.49 3.38 0 0 0
27/09/2023
3.48
 104,100 3.45 3.48 3.32 9,500 0 0.0
26/09/2023
3.45
 92,000 3.51 3.53 3.43 0 0 0
25/09/2023
3.51
 96,300 3.65 3.65 3.45 0 0 0
22/09/2023
3.65
 105,100 3.68 3.68 3.45 0 1,200 -0.0
21/09/2023
3.68
 84,200 3.67 3.69 3.64 0 0 0
20/09/2023
3.67
 38,400 3.63 3.70 3.58 0 0 0
19/09/2023
3.63
 70,100 3.67 3.67 3.60 0 0 0
18/09/2023
3.67
 29,700 3.66 3.70 3.65 0 0 0
15/09/2023
3.66
 72,600 3.63 3.78 3.63 0 0 0
14/09/2023
3.63
 85,300 3.74 3.74 3.62 0 0 0
13/09/2023
3.74
 169,300 3.77 3.77 3.70 0 0 0
12/09/2023
3.77
 75,600 3.77 3.79 3.72 0 0 0
11/09/2023
3.77
 124,600 3.81 3.84 3.76 0 0 0
08/09/2023
3.81
 135,100 3.82 3.85 3.80 0 0 0
07/09/2023
3.82
 140,400 3.79 3.88 3.79 0 0 0
06/09/2023
3.79
 148,700 3.79 3.84 3.75 0 0 0
05/09/2023
3.79
 115,100 3.75 3.79 3.75 0 0 0
31/08/2023
3.75
 140,600 3.70 3.79 3.68 0 0 0
30/08/2023
3.70
 99,800 3.64 3.71 3.64 5,200 0 0.0
29/08/2023
3.64
 68,300 3.62 3.71 3.61 0 0 0
28/08/2023
3.62
 75,400 3.62 3.75 3.59 0 0 0
25/08/2023
3.62
 86,100 3.63 3.66 3.61 0 0 0
24/08/2023
3.63
 35,400 3.61 3.66 3.58 0 0 0
23/08/2023
3.61
 94,200 3.56 3.63 3.51 0 0 0
22/08/2023
3.56
 188,100 3.60 3.69 3.36 0 0 0
21/08/2023
3.60
 199,300 3.73 3.73 3.47 0 0 0
18/08/2023
3.73
 471,300 4.01 4.07 3.73 0 0 0
17/08/2023
4.01
 283,700 4.12 4.13 4 0 0 0
16/08/2023
4.12
 121,300 4.15 4.17 4.10 0 0 0
15/08/2023
4.15
 151,700 4.15 4.20 4.14 0 0 0
14/08/2023
4.15
 344,000 4.11 4.16 4.08 0 0 0
11/08/2023
4.11
 263,600 4.18 4.20 4.06 0 0 0
10/08/2023
4.18
 305,800 4.25 4.29 4.15 0 0 0
09/08/2023
4.25
 403,400 4.21 4.35 4.22 0 0 0
08/08/2023
4.21
 840,900 4.01 4.23 4.03 0 0 0
07/08/2023
4.01
 324,800 3.98 4.04 3.99 0 3,600 -0.0
04/08/2023
3.98
 188,600 3.98 4 3.94 0 0 0
03/08/2023
3.98
 134,000 4 4.02 3.95 0 0 0
02/08/2023
4
 226,400 4 4.02 3.90 3,700 0 0.0
01/08/2023
4
 199,200 4.07 4.07 3.98 0 0 0
31/07/2023
4.07
 221,500 4.04 4.16 4.03 0 2,000 -0.0
28/07/2023
4.04
 481,600 3.95 4.11 3.92 0 0 0
27/07/2023
3.95
 160,400 3.96 4 3.94 0 2,000 -0.0
26/07/2023
3.96
 223,000 3.98 4.04 3.94 0 0 0
25/07/2023
3.98
 229,700 4.02 4.10 3.98 0 0 0
24/07/2023
4.02
 321,200 4.04 4.06 3.96 0 0 0
21/07/2023
4.04
 185,800 4.07 4.10 4.02 0 0 0
20/07/2023
4.07
 222,800 4.06 4.10 4.03 0 2,000 -0.0
19/07/2023
4.06
 246,500 4.03 4.06 3.96 0 2,100 -0.0
18/07/2023
4.03
 130,800 4.05 4.07 3.98 0 0 0
17/07/2023
4.05
 166,200 4 4.08 4.01 0 0 0
14/07/2023
4
 190,100 3.97 4.01 3.97 0 0 0
13/07/2023
3.97
 93,600 3.93 3.99 3.92 0 0 0
12/07/2023
3.93
 74,900 3.95 4.02 3.92 0 1,900 -0.0
11/07/2023
3.95
 125,700 3.94 4.04 3.91 0 1,100 -0.0
10/07/2023
3.94
 122,500 3.91 3.96 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |