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
(2024-08-20) 		-0.17 -5.01% 674,300 0 0
3.22
3.40
3.22
2 tháng
(2024-07-22) 		-0.25 -7.20% 1,269,100 -10 -0.0
3.22
3.57
3.22
3 tháng
(2024-06-21) 		-0.31 -8.78% 1,808,700 -32,810 -0.1
3.22
3.57
3.22
6 tháng
(2024-03-25) 		-0.39 -10.80% 5,082,200 -152,803 -0.5
3.22
3.62
3.22
12 tháng
(2023-09-25) 		-0.29 -8.26% 11,572,800 -167,503 -0.6
3.22
3.66
3.22
24 tháng
(2022-09-30) 		-0.48 -12.97% 44,704,700 -19,203 0.5
2.25
4.54
3.22
36 tháng
(2021-10-05) 		-4.42 -57.85% 151,865,800 -323,089 -1.5
2.25
11.70
3.22
60 tháng
(2019-10-16) 		0.61 23.37% 288,056,150 -250,739 -0.6
2
11.70
3.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2012
2.40
 86,210 2.40 2.48 2.31 0 0 0
10/09/2012
2.40
 293,210 2.48 2.48 2.40 0 30,000 -0.1
07/09/2012
2.48
 191,480 2.56 2.64 2.48 0 0 0
06/09/2012
2.56
 105,100 2.64 2.64 2.56 0 0 0
05/09/2012
2.64
 148,480 2.73 2.81 2.64 0 20,000 -0.1
04/09/2012
2.73
 74,270 2.73 2.81 2.73 884,650 1,582,493 -2.2
31/08/2012
2.73
 266,170 2.81 2.81 2.73 400 0 0.0
30/08/2012
2.81
 252,240 2.89 2.89 2.81 0 50,000 -0.2
29/08/2012
2.89
 369,730 2.81 2.89 2.73 0 0 0
28/08/2012
2.81
 199,480 2.89 2.89 2.81 0 0 0
27/08/2012
2.89
 187,450 2.98 2.98 2.89 0 0 0
24/08/2012
2.98
 573,230 2.98 3.06 2.89 50,050 630 0.2
23/08/2012
2.98
 64,560 3.06 3.06 2.98 0 0 0
22/08/2012
3.06
 483,630 3.14 3.14 3.06 50,000 0 0.2
21/08/2012
3.14
 401,820 3.31 3.31 3.14 0 0 0
20/08/2012
3.31
 152,700 3.31 3.39 3.22 0 0 0
17/08/2012
3.31
 116,690 3.31 3.39 3.22 0 0 0
16/08/2012
3.31
 86,930 3.31 3.39 3.22 0 0 0
15/08/2012
3.31
 195,370 3.39 3.39 3.22 0 0 0
14/08/2012
3.39
 81,090 3.31 3.47 3.31 0 0 0
13/08/2012
3.31
 187,650 3.31 3.39 3.22 0 0 0
10/08/2012
3.31
 148,500 3.47 3.47 3.31 0 0 0
09/08/2012
3.47
 383,730 3.39 3.55 3.39 0 0 0
08/08/2012
3.39
 144,840 3.31 3.39 3.31 1,570 4,600 -0.0
07/08/2012
3.31
 141,020 3.31 3.39 3.31 0 0 0
06/08/2012
3.31
 169,080 3.22 3.31 3.22 0 0 0
03/08/2012
3.22
 127,890 3.31 3.31 3.22 0 0 0
02/08/2012
3.31
 19,540 3.22 3.31 3.22 0 0 0
01/08/2012
3.22
 124,310 3.22 3.31 3.14 0 0 0
31/07/2012
3.22
 239,070 3.22 3.31 3.14 0 0 0
30/07/2012
3.22
 114,820 3.31 3.31 3.22 0 0 0
27/07/2012
3.31
 129,920 3.39 3.39 3.22 0 0 0
26/07/2012
3.39
 126,990 3.31 3.47 3.22 0 0 0
25/07/2012
3.31
 532,900 3.47 3.47 3.31 0 0 0
24/07/2012
3.47
 225,260 3.64 3.64 3.47 0 5,400 -0.0
23/07/2012
3.64
 514,180 3.55 3.64 3.39 0 10,000 -0.0
20/07/2012
3.55
 721,430 3.64 3.80 3.55 0 120,480 -0.5
19/07/2012
3.64
 726,200 3.47 3.64 3.39 0 187,000 -0.8
18/07/2012
3.47
 367,420 3.55 3.55 3.39 0 100,290 -0.4
17/07/2012
3.55
 292,450 3.39 3.55 3.31 0 56,880 -0.2
16/07/2012
3.39
 653,700 3.31 3.47 3.31 0 140,000 -0.6
13/07/2012
3.31
 299,080 3.22 3.31 3.22 50,000 100,000 -0.2
12/07/2012
3.22
 126,020 3.14 3.22 3.14 0 0 0
11/07/2012
3.14
 422,050 3.14 3.14 3.06 0 210,000 -0.8
10/07/2012
3.14
 419,990 3.22 3.31 3.14 0 0 0
09/07/2012
3.22
 59,760 3.14 3.22 3.22 0 0 0
06/07/2012
3.14
 30,170 3.06 3.14 3.14 0 0 0
05/07/2012
3.06
 148,850 2.98 3.06 2.89 0 0 0
04/07/2012
2.98
 462,490 3.06 3.06 2.98 0 0 0
03/07/2012
3.06
 267,340 3.14 3.14 3.06 0 0 0
02/07/2012
3.14
 196,840 3.31 3.31 3.14 0 0 0
29/06/2012
3.31
 322,710 3.22 3.31 3.22 0 0 0
28/06/2012
3.22
 428,950 3.22 3.22 3.14 300 0 0.0
27/06/2012
3.22
 527,320 3.39 3.47 3.22 0 0 0
26/06/2012
3.39
 440,590 3.55 3.55 3.39 0 0 0
25/06/2012
3.55
 396,220 3.72 3.80 3.55 0 20,000 -0.1
22/06/2012
3.72
 524,100 3.88 3.88 3.72 0 10,000 -0.0
21/06/2012
3.88
 291,710 4.05 4.05 3.88 0 0 0
20/06/2012
4.05
 167,770 3.97 4.05 3.97 500 0 0.0
19/06/2012
3.97
 269,100 4.13 4.21 3.97 0 0 0
18/06/2012
4.13
 245,890 4.05 4.21 4.05 0 0 0
15/06/2012
4.05
 217,070 4.13 4.30 4.05 30,000 0 0.2
14/06/2012
4.13
 152,050 4.21 4.30 4.13 0 0 0
13/06/2012
4.21
 233,100 4.30 4.38 4.13 0 0 0
12/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
12/06/2012
4.30
 479,700 4.13 4.30 4.13 0 0 0
11/06/2012
4.13
 315,920 4.21 4.29 4.05 0 0 0
08/06/2012
4.21
 486,470 4.37 4.52 4.21 0 0 0
07/06/2012
4.37
 842,520 4.21 4.37 4.13 0 0 0
06/06/2012
4.21
 265,820 4.21 4.29 4.13 0 0 0
05/06/2012
4.21
 369,900 4.21 4.37 4.13 0 0 0
04/06/2012
4.21
 511,200 4.05 4.21 3.98 0 0 0
01/06/2012
4.05
 640,730 3.90 4.05 4.05 0 17,510 -0.1
31/05/2012
3.90
 505,690 3.98 4.05 3.82 0 0 0
30/05/2012
3.98
 88,070 3.82 3.98 3.90 0 0 0
29/05/2012
3.82
 353,970 3.90 3.90 3.74 100 0 0.0
28/05/2012
3.90
 811,580 4.05 4.13 3.90 300 0 0.0
25/05/2012
4.05
 1,430,840 4.21 4.37 4.05 17,510 70,170 -0.3
24/05/2012
4.21
 8,710 4.37 4.37 4.21 0 0 0
23/05/2012
4.37
 17,870 4.52 4.52 4.37 0 0 0
22/05/2012
4.52
 465,620 4.76 4.76 4.52 0 0 0
21/05/2012
4.76
 429,770 4.60 4.76 4.68 6,000 0 0.0
18/05/2012
4.60
 775,800 4.52 4.68 4.37 0 0 0
17/05/2012
4.52
 842,360 4.37 4.52 4.37 64,170 79,010 -0.1
16/05/2012
4.37
 1,226,800 4.37 4.52 4.21 0 0 0
15/05/2012
4.37
 636,900 4.44 4.60 4.29 0 400 -0.0
14/05/2012
4.44
 787,450 4.68 4.83 4.44 0 0 0
11/05/2012
4.68
 2,263,180 4.76 4.99 4.60 10 12,200 -0.1
10/05/2012
4.76
 2,483,920 4.60 4.76 4.68 0 0 0
09/05/2012
4.60
 160,210 4.44 4.60 4.60 0 0 0
08/05/2012
4.44
 90,050 4.29 4.44 4.44 0 52,200 -0.3
07/05/2012
4.29
 56,620 4.13 4.29 4.29 0 2,470 -0.0
04/05/2012
4.13
 56,190 3.98 4.13 4.13 0 0 0
03/05/2012
3.98
 360,400 3.82 3.98 3.98 0 0 0
02/05/2012
3.82
 1,660,190 3.66 3.82 3.82 0 49,000 -0.2
27/04/2012
3.66
 254,030 3.51 3.66 3.66 0 3,000 -0.0
26/04/2012
3.51
 1,038,000 3.35 3.51 3.35 0 3,000 -0.0
25/04/2012
3.35
 681,770 3.20 3.35 3.20 1,670 62,000 -0.3
24/04/2012
3.20
 217,250 3.12 3.20 3.04 40,000 0 0.2
23/04/2012
3.12
 443,680 3.12 3.20 3.04 0 0 0
20/04/2012
3.12
 1,609,000 3.12 3.27 3.04 0 80,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |