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)
19/04/2012
3.12
 75,790 3.04 3.12 3.12 0 0 0
18/04/2012
3.04
 69,550 2.96 3.04 3.04 0 0 0
17/04/2012
2.96
 316,100 2.88 2.96 2.96 0 320 -0.0
16/04/2012
2.88
 497,870 2.81 2.88 2.81 0 0 0
13/04/2012
2.81
 496,200 2.81 2.88 2.81 0 0 0
12/04/2012
2.81
 362,660 2.81 2.88 2.81 0 0 0
11/04/2012
2.81
 351,260 2.73 2.81 2.73 0 0 0
10/04/2012
2.73
 289,020 2.73 2.81 2.73 30,000 10,000 0.1
09/04/2012
2.73
 254,300 2.81 2.81 2.73 0 0 0
06/04/2012
2.81
 189,980 2.73 2.81 2.65 0 0 0
05/04/2012
2.73
 117,130 2.65 2.73 2.65 0 0 0
04/04/2012
2.65
 252,500 2.73 2.81 2.65 0 0 0
03/04/2012
2.73
 515,980 2.73 2.81 2.65 5,000 0 0.0
30/03/2012
2.73
 331,270 2.81 2.81 2.73 0 0 0
29/03/2012
2.81
 332,980 2.88 2.96 2.81 5,000 0 0.0
28/03/2012
2.88
 504,660 2.96 3.04 2.88 0 0 0
27/03/2012
2.96
 829,890 2.88 2.96 2.88 0 2,000 -0.0
26/03/2012
2.88
 576,270 2.81 2.88 2.81 0 154,000 -0.6
23/03/2012
2.81
 663,950 2.73 2.81 2.73 0 158,000 -0.6
22/03/2012
2.73
 255,260 2.81 2.88 2.73 5,000 0 0.0
21/03/2012
2.81
 607,490 2.73 2.81 2.73 0 105,550 -0.4
20/03/2012
2.73
 197,020 2.73 2.81 2.65 0 0 0
19/03/2012
2.73
 240,190 2.73 2.81 2.65 0 5,000 -0.0
16/03/2012
2.73
 343,180 2.65 2.73 2.65 0 0 0
15/03/2012
2.65
 250,680 2.57 2.65 2.49 0 5,000 -0.0
14/03/2012
2.57
 410,240 2.65 2.73 2.57 5,000 0 0.0
13/03/2012
2.65
 393,000 2.73 2.73 2.65 5,000 0 0.0
12/03/2012
2.73
 97,530 2.81 2.81 2.73 0 0 0
09/03/2012
2.81
 162,290 2.88 2.88 2.81 0 0 0
08/03/2012
2.88
 294,130 2.96 2.96 2.88 5,000 7,000 -0.0
07/03/2012
2.96
 630,400 2.88 2.96 2.81 0 5,000 -0.0
06/03/2012
2.88
 934,940 2.81 2.88 2.73 0 15,000 -0.1
05/03/2012
2.81
 169,170 2.73 2.81 2.81 0 0 0
02/03/2012
2.73
 383,120 2.65 2.73 2.57 0 5,000 -0.0
01/03/2012
2.65
 108,950 2.65 2.65 2.57 0 0 0
29/02/2012
2.65
 341,770 2.65 2.65 2.57 0 0 0
28/02/2012
2.65
 385,640 2.65 2.73 2.57 0 5,000 -0.0
27/02/2012
2.65
 175,260 2.57 2.65 2.57 5,000 10,000 -0.0
24/02/2012
2.57
 192,080 2.57 2.65 2.57 0 0 0
23/02/2012
2.57
 319,020 2.49 2.57 2.42 19,100 0 0.1
22/02/2012
2.49
 161,960 2.42 2.49 2.34 0 0 0
21/02/2012
2.42
 146,130 2.49 2.49 2.42 0 0 0
20/02/2012
2.49
 121,640 2.42 2.49 2.42 0 0 0
17/02/2012
2.42
 48,690 2.34 2.42 2.42 0 0 0
16/02/2012
2.34
 30,620 2.42 2.42 2.34 0 0 0
15/02/2012
2.42
 13,510 2.42 2.42 2.42 0 0 0
14/02/2012
2.42
 70,400 2.34 2.42 2.34 5,000 3,000 0.0
13/02/2012
2.34
 58,200 2.42 2.42 2.34 8,000 0 0.0
10/02/2012
2.42
 85,940 2.49 2.49 2.42 5,000 0 0.0
09/02/2012
2.49
 110,110 2.57 2.57 2.49 3,000 0 0.0
08/02/2012
2.57
 116,240 2.57 2.65 2.57 2,000 0 0.0
07/02/2012
2.57
 110,820 2.57 2.65 2.49 0 5,000 -0.0
06/02/2012
2.57
 156,190 2.49 2.57 2.42 5,000 0 0.0
03/02/2012
2.49
 219,660 2.49 2.57 2.42 220 0 0.0
02/02/2012
2.49
 492,270 2.57 2.57 2.49 5,000 0 0.0
01/02/2012
2.57
 2,100 2.65 2.65 2.57 0 0 0
31/01/2012
2.65
 39,780 2.73 2.73 2.65 3,000 0 0.0
30/01/2012
2.73
 28,430 2.65 2.73 2.57 2,000 0 0.0
20/01/2012
2.65
 82,400 2.57 2.65 2.57 0 2,000 -0.0
19/01/2012
2.57
 191,480 2.49 2.57 2.49 0 2,220 -0.0
18/01/2012
2.49
 11,820 2.49 2.49 2.42 0 0 0
17/01/2012
2.49
 22,330 2.49 2.49 2.42 0 0 0
16/01/2012
2.49
 46,480 2.42 2.49 2.42 0 2,200 -0.0
13/01/2012
2.42
 151,170 2.49 2.49 2.42 2,220 105,520 -0.3
12/01/2012
2.49
 16,540 2.57 2.57 2.49 2,000 6,530 -0.0
11/01/2012
2.57
 86,410 2.49 2.57 2.49 51,000 0 0.2
10/01/2012
2.49
 93,870 2.42 2.49 2.49 60,000 150 0.2
09/01/2012
2.42
 60,910 2.42 2.42 2.34 0 0 0
06/01/2012
2.42
 81,640 2.42 2.42 2.34 0 4,130 -0.0
05/01/2012
2.42
 70,460 2.42 2.42 2.34 0 0 0
04/01/2012
2.42
 83,650 2.42 2.49 2.34 0 20 -0.0
03/01/2012
2.42
 21,940 2.34 2.42 2.34 0 3,400 -0.0
30/12/2011
2.34
 138,360 2.34 2.42 2.26 0 10 -0.0
29/12/2011
2.34
 90,610 2.42 2.42 2.34 0 0 0
28/12/2011
2.42
 182,960 2.42 2.49 2.34 7,200 890 0.0
27/12/2011
2.42
 19,900 2.49 2.49 2.42 0 0 0
26/12/2011
2.49
 9,200 2.57 2.57 2.49 0 0 0
23/12/2011
2.57
 58,050 2.65 2.65 2.57 0 0 0
22/12/2011
2.65
 43,250 2.73 2.73 2.65 0 0 0
21/12/2011
2.73
 64,460 2.81 2.88 2.73 400 0 0.0
20/12/2011
2.81
 75,440 2.88 2.96 2.81 0 0 0
19/12/2011
2.88
 23,480 2.96 3.04 2.88 0 0 0
16/12/2011
2.96
 78,870 2.88 2.96 2.88 0 0 0
15/12/2011
2.88
 91,600 2.96 3.04 2.88 10,000 0 0.0
14/12/2011
2.96
 141,130 3.04 3.04 2.96 0 0 0
13/12/2011
3.04
 40,460 3.04 3.04 2.96 0 0 0
12/12/2011
3.04
 60,120 3.12 3.12 3.04 1,000 0 0.0
09/12/2011
3.12
 34,700 3.20 3.20 3.04 7,000 0 0.0
08/12/2011
3.20
 26,900 3.20 3.20 3.12 0 0 0
07/12/2011
3.20
 33,750 3.27 3.27 3.20 3,000 0 0.0
06/12/2011
3.27
 72,440 3.27 3.43 3.27 0 0 0
05/12/2011
3.27
 170,480 3.12 3.27 3.12 0 0 0
02/12/2011
3.12
 35,130 3.04 3.12 3.04 0 0 0
01/12/2011
3.04
 47,030 3.04 3.12 3.04 0 0 0
30/11/2011
3.04
 39,120 3.12 3.12 3.04 1,000 0 0.0
29/11/2011
3.12
 38,910 3.04 3.12 3.04 10,000 0 0.0
28/11/2011
3.04
 94,690 3.12 3.20 3.04 0 0 0
25/11/2011
3.12
 32,240 3.12 3.20 3.04 0 0 0
24/11/2011
3.12
 77,290 3.20 3.20 3.04 25,000 0 0.1
23/11/2011
3.20
 26,690 3.12 3.20 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |