CTCP Mirae (kmr)

2.19
0.03
(1.39%)
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
(2026-09-08) 		-0.08 -3.49% 309,100 -600 0.0
2.16
2.29
2.16
2 tháng
(2026-08-10) 		-0.16 -6.75% 580,200 -300 0.0
2.16
2.37
2.16
3 tháng
(2026-07-10) 		-0.30 -11.95% 755,500 -300 0.0
2.16
2.51
2.16
6 tháng
(2026-04-13) 		-0.52 -19.05% 1,668,000 4,300 0.0
2.16
2.84
2.16
12 tháng
(2025-10-13) 		-0.84 -27.54% 3,224,200 -7,700 0.0
2.16
3.05
2.16
24 tháng
(2024-10-18) 		-1.03 -31.79% 9,832,100 -56,600 -0.2
2.16
3.47
2.16
36 tháng
(2023-10-24) 		-1.30 -37.04% 20,298,800 -240,593 -0.8
2.16
3.66
2.16
60 tháng
(2021-11-03) 		-6.77 -75.39% 146,857,000 -281,679 -0.9
2.16
11.70
2.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2011
2.42
 19,900 2.42 2.42 2.42 0 0 0
26/12/2011
2.49
 9,200 2.49 2.49 2.49 0 0 0
23/12/2011
2.57
 58,050 2.57 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 2.73 2.88 2.73 400 0 0.0
20/12/2011
2.81
 75,440 2.96 2.96 2.81 0 0 0
19/12/2011
2.88
 23,480 3.04 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 2.88 3.04 2.88 10,000 0 0.0
14/12/2011
2.96
 141,130 2.96 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 3.04 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 3.20 3.20 3.20 3,000 0 0.0
06/12/2011
3.27
 72,440 3.43 3.43 3.27 0 0 0
05/12/2011
3.27
 170,480 3.27 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 3.12 3.12 3.04 0 0 0
30/11/2011
3.04
 39,120 3.04 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 3.20 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 3.12 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
22/11/2011
3.12
 49,740 3.04 3.12 3.04 0 0 0
21/11/2011
3.04
 74,560 3.04 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 3.35 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 3.51 3.51 3.35 0 0 0
07/11/2011
3.43
 32,280 3.51 3.59 3.43 1,470 0 0.0
04/11/2011
3.59
 27,650 3.74 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 3.51 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 3.82 3.90 3.74 0 5,000 0.0
28/10/2011
3.74
 130,250 3.66 3.74 3.59 0 0 0
27/10/2011
3.59
 80,000 3.74 3.74 3.59 0 0 0
26/10/2011
3.59
 73,750 3.59 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 3.74 3.82 3.66 0 0 0
21/10/2011
3.66
 38,160 3.51 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 3.59 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 3.66 3.82 3.59 0 0 0
14/10/2011
3.74
 38,220 3.66 3.82 3.66 0 0 0
13/10/2011
3.74
 89,440 3.59 3.74 3.51 0 0 0
12/10/2011
3.66
 503,730 3.74 3.90 3.66 0 0 0
11/10/2011
3.82
 30,940 3.90 3.90 3.82 0 0 0
10/10/2011
3.82
 78,300 3.98 3.98 3.82 0 0 0
07/10/2011
3.90
 82,270 3.82 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 3.90 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 3.98 3.98 3.74 10,000 0 0.1
30/09/2011
3.90
 128,120 3.82 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 4.05 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 4.05 4.13 3.98 0 1,600 0.0
22/09/2011
4.13
 175,000 4.13 4.21 3.98 0 5,000 0.0
21/09/2011
4.05
 350,700 3.90 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 4.05 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 4.52 4.52 4.44 0 0 0
13/09/2011
4.37
 78,960 4.37 4.37 4.37 0 15,000 -0.1
12/09/2011
4.21
 401,250 4.13 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 3.98 4.05 3.90 20,000 0 0.1
07/09/2011
3.90
 189,290 3.90 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 3.98 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 4.13 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 3.98 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 3.74 3.98 3.74 0 5,000 0.0
19/08/2011
3.82
 356,130 3.90 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 3.82 3.82 3.66 0 5,000 0.0
16/08/2011
3.74
 64,080 3.74 3.74 3.74 0 2,000 0.0
15/08/2011
3.59
 55,750 3.59 3.59 3.59 0 4,000 0.0
12/08/2011
3.43
 119,750 3.43 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 3.43 3.51 3.35 0 0 0
09/08/2011
3.35
 191,600 3.35 3.51 3.35 8,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc