CTCP Mirae (kmr)

2.24
-0.03
(-1.32%)
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
(2026-08-19) 		-0.07 -2.99% 292,400 -500 0.0
2.20
2.97
2.24
2 tháng
(2026-07-20) 		-0.12 -5.02% 491,800 -200 0.0
2.20
2.97
2.24
3 tháng
(2026-06-22) 		-0.36 -13.69% 720,300 -200 0.0
2.20
2.97
2.24
6 tháng
(2026-03-23) 		-0.42 -15.61% 1,655,100 4,400 0.0
2.20
2.97
2.24
12 tháng
(2025-09-23) 		-0.79 -25.82% 3,328,600 -7,600 0.0
2.20
3.07
2.24
24 tháng
(2024-09-30) 		-0.98 -30.15% 10,027,200 -56,700 -0.2
2.20
3.47
2.24
36 tháng
(2023-10-04) 		-1.11 -32.84% 21,376,300 -227,593 -0.8
2.20
3.66
2.24
60 tháng
(2021-10-14) 		-5.63 -71.27% 160,509,900 -362,379 -1.5
2.20
11.70
2.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/07/2011
4.05
 50,770 3.98 4.05 3.90 1,000 0 0.0
01/07/2011
3.98
 326,850 4.05 4.13 3.90 400 0 0.0
30/06/2011
4.05
 100,480 4.13 4.21 4.05 1,500 0 0.0
29/06/2011
4.13
 120,530 4.21 4.21 4.05 2,000 0 0.0
28/06/2011
4.21
 308,770 4.37 4.37 4.21 1,000 0 0.0
27/06/2011
4.37
 511,110 4.21 4.37 4.29 21,800 0 0.1
24/06/2011
4.21
 339,820 4.05 4.21 4.13 56,050 0 0.3
23/06/2011
4.05
 320,330 4.21 4.21 4.05 0 0 0
22/06/2011
4.21
 326,280 4.37 4.37 4.21 0 0 0
21/06/2011
4.37
 237,220 4.29 4.44 4.21 0 0 0
20/06/2011
4.29
 717,260 4.29 4.44 4.29 0 2,000 0.0
17/06/2011
4.29
 1,072,410 4.13 4.29 4.21 19,900 0 0.1
16/06/2011
4.13
 597,080 3.98 4.13 4.05 0 3,000 0.0
15/06/2011
3.98
 261,290 4.13 4.13 3.98 0 0 0
14/06/2011
4.13
 840,900 3.98 4.13 3.98 200 20,000 -0.1
13/06/2011
3.98
 400,740 3.82 3.98 3.82 0 2,500 0.0
10/06/2011
3.82
 388,140 3.74 3.90 3.74 0 0 0
09/06/2011
3.74
 85,830 3.59 3.74 3.51 0 0 0
08/06/2011
3.59
 112,540 3.74 3.74 3.59 20,000 20,000 0
07/06/2011
3.74
 100,450 3.59 3.74 3.59 35,200 0 0.2
06/06/2011
3.59
 117,810 3.74 3.74 3.59 900 0 0.0
03/06/2011
3.74
 240,820 3.74 3.90 3.59 1,500 0 0.0
02/06/2011
3.74
 389,030 3.59 3.74 3.59 0 0 0
01/06/2011
3.59
 60,510 3.43 3.59 3.35 0 0 0
31/05/2011
3.43
 85,810 3.51 3.51 3.35 20,000 0 0.1
30/05/2011
3.51
 44,070 3.66 3.66 3.51 0 0 0
27/05/2011
3.66
 98,600 3.59 3.74 3.51 0 0 0
26/05/2011
3.59
 387,610 3.43 3.59 3.27 0 0 0
25/05/2011
3.43
 150,420 3.59 3.59 3.43 10,000 0 0.0
24/05/2011
3.59
 190,270 3.74 3.74 3.59 0 0 0
23/05/2011
3.74
 131,780 3.90 3.98 3.74 0 0 0
20/05/2011
3.90
 72,840 3.98 3.98 3.90 0 0 0
19/05/2011
3.98
 29,760 3.98 3.98 3.90 0 0 0
18/05/2011
3.98
 126,110 3.98 3.98 3.82 0 0 0
17/05/2011
3.98
 92,810 4.05 4.05 3.90 0 0 0
16/05/2011
4.05
 87,040 4.05 4.13 3.98 0 0 0
13/05/2011
4.05
 141,570 4.05 4.13 4.05 0 0 0
12/05/2011
4.05
 150,730 4.05 4.13 3.98 0 0 0
11/05/2011
4.05
 91,100 4.13 4.13 4.05 0 0 0
10/05/2011
4.13
 113,000 4.13 4.21 4.05 0 0 0
09/05/2011
4.13
 112,950 4.05 4.21 4.05 0 5,000 0.0
06/05/2011
4.05
 411,660 3.90 4.05 3.90 0 0 0
05/05/2011
3.90
 233,180 3.90 3.98 3.90 0 0 0
04/05/2011
3.90
 85,310 3.98 4.05 3.90 0 0 0
29/04/2011
3.98
 163,920 4.05 4.05 3.98 0 0 0
28/04/2011
4.05
 117,290 4.05 4.13 3.98 0 0 0
27/04/2011
4.05
 165,370 3.98 4.13 3.90 0 0 0
26/04/2011
3.98
 163,750 4.13 4.21 3.98 0 0 0
25/04/2011
4.13
 497,220 3.98 4.13 3.98 0 0 0
22/04/2011
3.98
 147,770 4.13 4.21 3.98 0 0 0
21/04/2011
4.13
 108,650 4.21 4.29 4.13 0 0 0
20/04/2011
4.21
 177,480 4.29 4.37 4.21 0 0 0
19/04/2011
4.29
 253,120 4.44 4.52 4.29 0 0 0
18/04/2011
4.44
 10,427 4.52 4.52 4.37 0 0 0
15/04/2011
4.52
 240,630 4.68 4.68 4.52 0 0 0
14/04/2011
4.68
 137,460 4.68 4.76 4.68 0 0 0
13/04/2011
4.68
 72,950 4.76 4.76 4.68 0 0 0
08/04/2011
4.76
 115,200 4.76 4.83 4.68 500 0 0.0

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