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)
31/01/2013
2.56
 151,080 2.64 2.64 2.48 5,000 0 0.0
30/01/2013
2.64
 90,840 2.64 2.73 2.56 0 0 0
29/01/2013
2.64
 123,140 2.64 2.73 2.56 10,000 0 0.0
28/01/2013
2.64
 252,550 2.73 2.81 2.56 0 0 0
25/01/2013
2.73
 160,240 2.73 2.81 2.56 0 0 0
24/01/2013
2.73
 210,730 2.64 2.73 2.48 0 0 0
23/01/2013
2.64
 221,990 2.56 2.73 2.48 0 0 0
22/01/2013
2.56
 321,650 2.73 2.81 2.56 0 0 0
21/01/2013
2.73
 310,720 2.89 2.89 2.73 0 0 0
18/01/2013
2.89
 199,840 2.89 2.89 2.73 0 0 0
17/01/2013
2.89
 477,290 2.98 3.06 2.89 0 0 0
16/01/2013
2.98
 406,570 2.81 2.98 2.89 200 0 0.0
15/01/2013
2.81
 635,390 2.64 2.81 2.56 0 10 -0.0
14/01/2013
2.64
 275,110 2.64 2.73 2.56 3,300 10,000 -0.0
11/01/2013
2.64
 227,450 2.56 2.64 2.48 0 0 0
10/01/2013
2.56
 377,100 2.56 2.56 2.48 10 25,000 -0.1
09/01/2013
2.56
 452,070 2.64 2.73 2.56 8,000 0 0.0
08/01/2013
2.64
 580,950 2.73 2.73 2.64 0 50,000 -0.2
07/01/2013
2.73
 495,260 2.64 2.73 2.56 0 0 0
04/01/2013
2.64
 416,220 2.64 2.73 2.56 10,000 0 0.0
03/01/2013
2.64
 786,170 2.64 2.73 2.56 25,000 0 0.1
02/01/2013
2.64
 238,200 2.56 2.64 2.64 0 0 0
28/12/2012
2.56
 332,510 2.48 2.56 2.48 48,990 0 0.2
27/12/2012
2.48
 465,820 2.40 2.48 2.40 1,010 0 0.0
26/12/2012
2.40
 137,800 2.40 2.48 2.31 0 0 0
25/12/2012
2.40
 185,700 2.31 2.40 2.31 0 0 0
24/12/2012
2.31
 75,270 2.31 2.40 2.31 10,000 0 0.0
21/12/2012
2.31
 117,140 2.23 2.31 2.23 10,000 0 0.0
20/12/2012
2.23
 142,580 2.31 2.40 2.23 0 0 0
19/12/2012
2.31
 104,840 2.23 2.31 2.23 0 0 0
18/12/2012
2.23
 153,370 2.31 2.31 2.23 0 0 0
17/12/2012
2.31
 194,440 2.40 2.40 2.31 0 0 0
14/12/2012
2.40
 155,910 2.40 2.40 2.31 0 0 0
13/12/2012
2.40
 245,930 2.48 2.48 2.40 0 0 0
12/12/2012
2.48
 284,080 2.40 2.48 2.31 0 0 0
11/12/2012
2.40
 374,000 2.31 2.40 2.40 0 0 0
10/12/2012
2.31
 273,910 2.23 2.31 2.23 0 20,000 -0.1
07/12/2012
2.23
 96,720 2.23 2.31 2.23 0 0 0
06/12/2012
2.23
 295,770 2.23 2.31 2.15 4,940 0 0.0
05/12/2012
2.23
 219,920 2.15 2.23 2.23 0 0 0
04/12/2012
2.15
 183,950 2.07 2.15 2.07 0 0 0
03/12/2012
2.07
 136,950 2.07 2.15 2.07 0 0 0
30/11/2012
2.07
 52,380 2.15 2.15 2.07 0 0 0
29/11/2012
2.15
 38,200 2.15 2.15 2.07 0 0 0
28/11/2012
2.15
 39,090 2.07 2.15 2.07 0 0 0
27/11/2012
2.07
 19,000 2.15 2.15 2.07 0 0 0
26/11/2012
2.15
 37,390 2.15 2.15 2.07 0 0 0
23/11/2012
2.15
 178,810 2.15 2.15 2.07 12,690 0 0.0
22/11/2012
2.15
 69,490 2.23 2.23 2.15 7,310 0 0.0
21/11/2012
2.23
 60,980 2.23 2.23 2.15 0 0 0
20/11/2012
2.23
 40,250 2.15 2.23 2.15 0 0 0
19/11/2012
2.15
 89,550 2.15 2.23 2.15 0 0 0
16/11/2012
2.15
 78,710 2.23 2.23 2.15 0 0 0
15/11/2012
2.23
 76,610 2.15 2.23 2.15 0 0 0
14/11/2012
2.15
 33,420 2.15 2.23 2.15 0 0 0
13/11/2012
2.15
 83,860 2.23 2.31 2.15 0 0 0
12/11/2012
2.23
 137,410 2.23 2.23 2.15 0 0 0
09/11/2012
2.23
 37,480 2.23 2.23 2.15 0 0 0
08/11/2012
2.23
 27,780 2.15 2.23 2.15 0 0 0
07/11/2012
2.15
 50,440 2.07 2.15 2.07 0 0 0
06/11/2012
2.07
 91,080 2.07 2.15 1.98 0 0 0
05/11/2012
2.07
 66,280 2.15 2.23 2.07 0 0 0
02/11/2012
2.15
 253,070 2.23 2.23 2.15 0 0 0
01/11/2012
2.23
 32,350 2.23 2.31 2.23 0 0 0
31/10/2012
2.23
 85,570 2.23 2.31 2.15 0 0 0
30/10/2012
2.23
 84,040 2.31 2.31 2.23 0 0 0
29/10/2012
2.31
 144,740 2.40 2.40 2.31 0 0 0
26/10/2012
2.40
 238,600 2.31 2.40 2.31 0 0 0
25/10/2012
2.31
 56,710 2.23 2.31 2.31 0 0 0
24/10/2012
2.23
 33,240 2.15 2.23 2.23 0 0 0
23/10/2012
2.15
 118,090 2.23 2.31 2.15 0 0 0
22/10/2012
2.23
 123,410 2.31 2.31 2.23 0 0 0
19/10/2012
2.31
 158,010 2.40 2.40 2.31 0 50,000 -0.1
18/10/2012
2.40
 153,540 2.40 2.40 2.31 0 20,000 -0.1
17/10/2012
2.40
 126,090 2.40 2.48 2.31 0 0 0
16/10/2012
2.40
 178,440 2.31 2.40 2.31 0 0 0
15/10/2012
2.31
 63,250 2.40 2.40 2.31 0 20,000 -0.1
12/10/2012
2.40
 184,950 2.48 2.48 2.40 0 30,000 -0.1
11/10/2012
2.48
 126,110 2.40 2.48 2.48 0 0 0
10/10/2012
2.40
 86,480 2.31 2.40 2.31 70,000 0 0.2
09/10/2012
2.31
 123,210 2.23 2.31 2.23 0 0 0
08/10/2012
2.23
 143,640 2.15 2.23 2.15 50,000 0 0.1
05/10/2012
2.15
 53,090 2.15 2.23 2.07 0 0 0
04/10/2012
2.15
 58,360 2.15 2.23 2.15 0 0 0
03/10/2012
2.15
 57,080 2.23 2.31 2.15 0 0 0
02/10/2012
2.23
 161,860 2.31 2.31 2.23 0 0 0
01/10/2012
2.31
 209,670 2.40 2.40 2.31 0 0 0
28/09/2012
2.40
 44,810 2.40 2.40 2.31 0 0 0
27/09/2012
2.40
 47,590 2.40 2.48 2.31 0 0 0
26/09/2012
2.40
 15,510 2.40 2.48 2.40 0 0 0
25/09/2012
2.40
 61,800 2.48 2.48 2.40 0 0 0
24/09/2012
2.48
 76,920 2.56 2.56 2.48 0 0 0
21/09/2012
2.56
 55,640 2.48 2.56 2.48 0 0 0
20/09/2012
2.48
 267,310 2.48 2.48 2.40 0 0 0
19/09/2012
2.48
 74,420 2.56 2.56 2.48 0 0 0
18/09/2012
2.56
 113,830 2.64 2.64 2.56 0 50 -0.0
17/09/2012
2.64
 241,540 2.56 2.64 2.56 284,533 0 0.9
14/09/2012
2.56
 158,670 2.48 2.56 2.48 150 0 0.0
13/09/2012
2.48
 96,530 2.48 2.56 2.40 0 0 0
12/09/2012
2.48
 113,530 2.40 2.48 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |