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)
22/11/2011
3.12
 49,740 3.04 3.12 3.04 0 0 0
21/11/2011
3.04
 74,560 3.12 3.12 3.04 0 0 0
18/11/2011
3.12
 56,580 3.20 3.20 3.04 0 0 0
17/11/2011
3.20
 20,110 3.27 3.27 3.20 0 0 0
16/11/2011
3.27
 68,730 3.20 3.35 3.20 0 0 0
15/11/2011
3.20
 61,390 3.20 3.27 3.20 0 0 0
14/11/2011
3.20
 116,630 3.35 3.43 3.20 0 0 0
11/11/2011
3.35
 179,200 3.35 3.43 3.20 0 39,330 -0.2
10/11/2011
3.35
 155,780 3.43 3.43 3.27 0 0 0
09/11/2011
3.43
 52,340 3.51 3.59 3.35 5,000 0 0.0
08/11/2011
3.51
 50,630 3.43 3.51 3.35 0 0 0
07/11/2011
3.43
 32,280 3.59 3.59 3.43 1,470 0 0.0
04/11/2011
3.59
 27,650 3.66 3.74 3.51 0 0 0
03/11/2011
3.66
 33,000 3.51 3.66 3.51 0 0 0
02/11/2011
3.51
 111,220 3.59 3.59 3.51 0 0 0
01/11/2011
3.59
 141,080 3.74 3.74 3.59 0 0 0
31/10/2011
3.74
 208,300 3.74 3.90 3.74 0 5,000 -0.0
28/10/2011
3.74
 130,250 3.59 3.74 3.59 0 0 0
27/10/2011
3.59
 80,000 3.59 3.74 3.59 0 0 0
26/10/2011
3.59
 73,750 3.66 3.66 3.59 0 0 0
25/10/2011
3.66
 52,550 3.66 3.66 3.59 0 0 0
24/10/2011
3.66
 81,320 3.66 3.82 3.66 0 0 0
21/10/2011
3.66
 38,160 3.59 3.74 3.51 0 0 0
20/10/2011
3.59
 11,910 3.59 3.66 3.59 0 0 0
19/10/2011
3.59
 88,790 3.51 3.59 3.43 0 0 0
18/10/2011
3.51
 150,280 3.66 3.66 3.51 2,000 0 0.0
17/10/2011
3.66
 46,940 3.74 3.82 3.59 0 0 0
14/10/2011
3.74
 38,220 3.74 3.82 3.66 0 0 0
13/10/2011
3.74
 89,440 3.66 3.74 3.51 0 0 0
12/10/2011
3.66
 503,730 3.82 3.90 3.66 0 0 0
11/10/2011
3.82
 30,940 3.82 3.90 3.82 0 0 0
10/10/2011
3.82
 78,300 3.90 3.98 3.82 0 0 0
07/10/2011
3.90
 82,270 3.90 3.90 3.82 0 0 0
06/10/2011
3.90
 133,700 3.82 3.98 3.82 0 0 0
05/10/2011
3.82
 91,720 3.74 3.90 3.82 0 0 0
04/10/2011
3.74
 75,600 3.90 3.90 3.74 0 0 0
03/10/2011
3.90
 88,940 3.90 3.98 3.74 10,000 0 0.1
30/09/2011
3.90
 128,120 3.90 4.05 3.82 0 0 0
29/09/2011
3.90
 119,540 4.05 4.05 3.90 5,000 0 0.0
28/09/2011
4.05
 104,550 3.98 4.13 3.98 40,000 0 0.2
27/09/2011
3.98
 118,290 3.90 4.05 3.90 0 0 0
26/09/2011
3.90
 270,950 4.05 4.05 3.90 6,000 0 0.0
23/09/2011
4.05
 116,170 4.13 4.13 3.98 0 1,600 -0.0
22/09/2011
4.13
 175,000 4.05 4.21 3.98 0 5,000 -0.0
21/09/2011
4.05
 350,700 3.98 4.13 3.90 0 0 0
20/09/2011
3.98
 466,800 4.13 4.13 3.98 10,000 0 0.1
19/09/2011
4.13
 362,030 4.21 4.21 4.05 0 0 0
16/09/2011
4.21
 338,070 4.37 4.37 4.21 5,000 0 0.0
15/09/2011
4.37
 852,440 4.52 4.52 4.37 5,000 20,000 -0.1
14/09/2011
4.52
 1,004,190 4.37 4.52 4.44 0 0 0
13/09/2011
4.37
 78,960 4.21 4.37 4.37 0 15,000 -0.1
12/09/2011
4.21
 401,250 4.05 4.21 4.13 0 20,000 -0.1
09/09/2011
4.05
 625,000 3.90 4.05 3.82 0 10,000 -0.1
08/09/2011
3.90
 252,360 3.90 4.05 3.90 20,000 0 0.1
07/09/2011
3.90
 189,290 3.74 3.90 3.82 0 10,000 -0.1
06/09/2011
3.74
 89,880 3.90 3.90 3.74 10,000 0 0.0
05/09/2011
3.90
 157,590 4.05 4.05 3.90 8,000 0 0.0
01/09/2011
4.05
 221,900 3.98 4.05 3.90 0 0 0
31/08/2011
3.98
 183,610 4.05 4.05 3.98 62,900 0 0.3
30/08/2011
4.05
 291,510 4.05 4.21 3.98 0 8,900 -0.0
29/08/2011
4.05
 196,380 3.98 4.13 3.98 30,800 0 0.2
26/08/2011
3.98
 122,950 3.90 3.98 3.82 20,000 0 0.1
25/08/2011
3.90
 147,610 3.82 3.90 3.74 80,800 0 0.4
24/08/2011
3.82
 112,990 3.82 3.98 3.82 0 0 0
23/08/2011
3.82
 207,230 3.98 3.98 3.82 5,000 0 0.0
22/08/2011
3.98
 152,840 3.82 3.98 3.74 0 5,000 -0.0
19/08/2011
3.82
 356,130 3.74 3.90 3.74 192,050 4,000 0.9
18/08/2011
3.74
 132,510 3.82 3.90 3.74 0 4,500 -0.0
17/08/2011
3.82
 284,000 3.74 3.82 3.66 0 5,000 -0.0
16/08/2011
3.74
 64,080 3.59 3.74 3.74 0 2,000 -0.0
15/08/2011
3.59
 55,750 3.43 3.59 3.59 0 4,000 -0.0
12/08/2011
3.43
 119,750 3.35 3.51 3.35 8,000 0 0.0
11/08/2011
3.35
 63,940 3.35 3.35 3.27 0 0 0
10/08/2011
3.35
 47,780 3.35 3.51 3.35 0 0 0
09/08/2011
3.35
 191,600 3.51 3.51 3.35 8,000 0 0.0
08/08/2011
3.51
 49,770 3.66 3.66 3.51 2,000 0 0.0
05/08/2011
3.66
 85,630 3.59 3.74 3.51 0 0 0
04/08/2011
3.59
 70,700 3.43 3.59 3.43 3,500 5,000 -0.0
03/08/2011
3.43
 74,280 3.51 3.51 3.35 1,000 0 0.0
02/08/2011
3.51
 97,270 3.59 3.66 3.51 4,000 0 0.0
01/08/2011
3.59
 140,230 3.74 3.74 3.59 0 0 0
29/07/2011
3.74
 67,080 3.82 3.82 3.66 2,000 3,500 -0.0
28/07/2011
3.82
 85,420 3.82 3.82 3.74 2,000 0 0.0
27/07/2011
3.82
 47,500 3.74 3.82 3.66 0 0 0
26/07/2011
3.74
 140,320 3.82 3.90 3.66 6,000 0 0.0
25/07/2011
3.82
 92,890 3.90 3.90 3.82 4,000 0 0.0
22/07/2011
3.90
 37,090 3.98 3.98 3.90 0 0 0
21/07/2011
3.98
 47,160 3.98 3.98 3.90 5,000 0 0.0
20/07/2011
3.98
 55,160 3.90 3.98 3.82 2,500 0 0.0
19/07/2011
3.90
 89,570 3.82 3.90 3.82 6,000 0 0.0
18/07/2011
3.82
 5,612 3.98 3.98 3.82 2,000 0 0.0
15/07/2011
3.98
 78,350 3.98 4.05 3.90 1,000 0 0.0
14/07/2011
3.98
 174,520 3.82 3.98 3.82 1,000 0 0.0
13/07/2011
3.82
 32,010 3.82 3.90 3.82 3,050 0 0.0
12/07/2011
3.82
 125,900 3.90 3.90 3.82 2,000 0 0.0
11/07/2011
3.90
 97,730 3.98 4.05 3.90 8,000 0 0.0
08/07/2011
3.98
 22,030 3.98 4.05 3.90 3,000 0 0.0
07/07/2011
3.98
 80,700 3.98 4.05 3.98 1,000 0 0.0
06/07/2011
3.98
 16,760 4.13 4.13 3.98 800 0 0.0
05/07/2011
4.13
 106,990 4.05 4.21 4.05 26,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |