CTCP Mirae (kmr)

3.24
0
(0%)
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
(2024-12-09) 		0 0% 206,500 -42,800 -0.1
3.22
3.28
3.24
2 tháng
(2024-11-08) 		0.01 0.31% 480,100 -45,800 -0.1
3.20
3.28
3.24
3 tháng
(2024-10-09) 		0.03 0.93% 826,500 -45,800 -0.1
3.20
3.28
3.24
6 tháng
(2024-07-11) 		-0.28 -7.95% 2,457,900 -46,000 -0.1
3.20
3.57
3.24
12 tháng
(2024-01-15) 		-0.26 -7.43% 9,049,500 -223,633 -0.8
3.20
3.63
3.24
24 tháng
(2023-01-18) 		0.40 14.08% 40,437,400 -168,033 -0.4
2.69
4.54
3.24
36 tháng
(2022-01-24) 		-4.25 -56.74% 80,244,700 -354,219 -1.2
2.25
9.38
3.24
60 tháng
(2020-02-03) 		0.64 24.62% 286,913,080 -296,429 -0.7
2
11.70
3.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2023
3.39
 51,600 3.51 3.51 3.37 0 0 0
25/10/2023
3.51
 18,400 3.51 3.54 3.50 0 0 0
24/10/2023
3.51
 4,300 3.50 3.58 3.46 0 0 0
23/10/2023
3.50
 30,200 3.50 3.53 3.46 0 0 0
20/10/2023
3.50
 39,000 3.46 3.54 3.40 0 0 0
19/10/2023
3.46
 77,300 3.44 3.65 3.40 0 0 0
18/10/2023
3.44
 48,100 3.59 3.59 3.40 0 0 0
17/10/2023
3.59
 20,200 3.60 3.61 3.55 0 0 0
16/10/2023
3.60
 50,200 3.62 3.63 3.54 0 0 0
13/10/2023
3.62
 29,000 3.66 3.66 3.53 0 0 0
12/10/2023
3.66
 82,700 3.59 3.68 3.59 0 0 0
11/10/2023
3.59
 46,900 3.60 3.62 3.54 0 0 0
10/10/2023
3.60
 298,300 3.38 3.61 3.33 0 0 0
09/10/2023
3.38
 10,800 3.37 3.45 3.37 0 0 0
06/10/2023
3.37
 37,700 3.37 3.39 3.30 12,900 0 0.0
05/10/2023
3.37
 11,800 3.38 3.41 3.34 0 0 0
04/10/2023
3.38
 35,800 3.38 3.39 3.30 0 0 0
03/10/2023
3.38
 60,600 3.47 3.49 3.23 5,400 0 0.0
02/10/2023
3.47
 7,600 3.44 3.52 3.38 0 0 0
29/09/2023
3.44
 54,300 3.40 3.48 3.36 0 0 0
28/09/2023
3.40
 67,400 3.48 3.49 3.38 0 0 0
27/09/2023
3.48
 104,100 3.45 3.48 3.32 9,500 0 0.0
26/09/2023
3.45
 92,000 3.51 3.53 3.43 0 0 0
25/09/2023
3.51
 96,300 3.65 3.65 3.45 0 0 0
22/09/2023
3.65
 105,100 3.68 3.68 3.45 0 1,200 -0.0
21/09/2023
3.68
 84,200 3.67 3.69 3.64 0 0 0
20/09/2023
3.67
 38,400 3.63 3.70 3.58 0 0 0
19/09/2023
3.63
 70,100 3.67 3.67 3.60 0 0 0
18/09/2023
3.67
 29,700 3.66 3.70 3.65 0 0 0
15/09/2023
3.66
 72,600 3.63 3.78 3.63 0 0 0
14/09/2023
3.63
 85,300 3.74 3.74 3.62 0 0 0
13/09/2023
3.74
 169,300 3.77 3.77 3.70 0 0 0
12/09/2023
3.77
 75,600 3.77 3.79 3.72 0 0 0
11/09/2023
3.77
 124,600 3.81 3.84 3.76 0 0 0
08/09/2023
3.81
 135,100 3.82 3.85 3.80 0 0 0
07/09/2023
3.82
 140,400 3.79 3.88 3.79 0 0 0
06/09/2023
3.79
 148,700 3.79 3.84 3.75 0 0 0
05/09/2023
3.79
 115,100 3.75 3.79 3.75 0 0 0
31/08/2023
3.75
 140,600 3.70 3.79 3.68 0 0 0
30/08/2023
3.70
 99,800 3.64 3.71 3.64 5,200 0 0.0
29/08/2023
3.64
 68,300 3.62 3.71 3.61 0 0 0
28/08/2023
3.62
 75,400 3.62 3.75 3.59 0 0 0
25/08/2023
3.62
 86,100 3.63 3.66 3.61 0 0 0
24/08/2023
3.63
 35,400 3.61 3.66 3.58 0 0 0
23/08/2023
3.61
 94,200 3.56 3.63 3.51 0 0 0
22/08/2023
3.56
 188,100 3.60 3.69 3.36 0 0 0
21/08/2023
3.60
 199,300 3.73 3.73 3.47 0 0 0
18/08/2023
3.73
 471,300 4.01 4.07 3.73 0 0 0
17/08/2023
4.01
 283,700 4.12 4.13 4 0 0 0
16/08/2023
4.12
 121,300 4.15 4.17 4.10 0 0 0
15/08/2023
4.15
 151,700 4.15 4.20 4.14 0 0 0
14/08/2023
4.15
 344,000 4.11 4.16 4.08 0 0 0
11/08/2023
4.11
 263,600 4.18 4.20 4.06 0 0 0
10/08/2023
4.18
 305,800 4.25 4.29 4.15 0 0 0
09/08/2023
4.25
 403,400 4.21 4.35 4.22 0 0 0
08/08/2023
4.21
 840,900 4.01 4.23 4.03 0 0 0
07/08/2023
4.01
 324,800 3.98 4.04 3.99 0 3,600 -0.0
04/08/2023
3.98
 188,600 3.98 4 3.94 0 0 0
03/08/2023
3.98
 134,000 4 4.02 3.95 0 0 0
02/08/2023
4
 226,400 4 4.02 3.90 3,700 0 0.0
01/08/2023
4
 199,200 4.07 4.07 3.98 0 0 0
31/07/2023
4.07
 221,500 4.04 4.16 4.03 0 2,000 -0.0
28/07/2023
4.04
 481,600 3.95 4.11 3.92 0 0 0
27/07/2023
3.95
 160,400 3.96 4 3.94 0 2,000 -0.0
26/07/2023
3.96
 223,000 3.98 4.04 3.94 0 0 0
25/07/2023
3.98
 229,700 4.02 4.10 3.98 0 0 0
24/07/2023
4.02
 321,200 4.04 4.06 3.96 0 0 0
21/07/2023
4.04
 185,800 4.07 4.10 4.02 0 0 0
20/07/2023
4.07
 222,800 4.06 4.10 4.03 0 2,000 -0.0
19/07/2023
4.06
 246,500 4.03 4.06 3.96 0 2,100 -0.0
18/07/2023
4.03
 130,800 4.05 4.07 3.98 0 0 0
17/07/2023
4.05
 166,200 4 4.08 4.01 0 0 0
14/07/2023
4
 190,100 3.97 4.01 3.97 0 0 0
13/07/2023
3.97
 93,600 3.93 3.99 3.92 0 0 0
12/07/2023
3.93
 74,900 3.95 4.02 3.92 0 1,900 -0.0
11/07/2023
3.95
 125,700 3.94 4.04 3.91 0 1,100 -0.0
10/07/2023
3.94
 122,500 3.91 3.96 3.80 0 0 0
07/07/2023
3.91
 94,900 3.91 3.96 3.90 0 0 0
06/07/2023
3.91
 105,900 3.93 4.02 3.90 0 0 0
05/07/2023
3.93
 99,500 3.88 3.96 3.87 14,800 0 0.1
04/07/2023
3.88
 69,500 3.81 3.90 3.83 0 0 0
03/07/2023
3.81
 116,400 3.82 3.91 3.79 1,000 0 0.0
30/06/2023
3.82
 146,900 3.90 3.97 3.82 0 0 0
29/06/2023
3.90
 197,700 3.92 3.97 3.83 0 100 -0.0
28/06/2023
3.92
 123,700 3.98 4.05 3.89 0 0 0
27/06/2023
3.98
 112,700 4.04 4.07 3.73 0 0 0
26/06/2023
4.04
 149,300 4.10 4.14 4 0 0 0
23/06/2023
4.10
 204,800 4.07 4.12 4.05 6,500 0 0.0
22/06/2023
4.07
 100,900 4.08 4.15 4.04 0 0 0
21/06/2023
4.08
 257,900 4.01 4.15 3.97 3,000 0 0.0
20/06/2023
4.01
 154,200 3.99 4.16 3.95 0 0 0
19/06/2023
3.99
 198,600 4.16 4.30 3.98 0 0 0
16/06/2023
4.16
 341,000 4.32 4.42 4.02 0 0 0
15/06/2023
4.32
 363,500 4.23 4.42 4.10 100 0 0.0
14/06/2023
4.23
 597,100 4.54 4.60 4.23 17,000 0 0.1
13/06/2023
4.54
 763,900 4.28 4.56 4.32 0 0 0
12/06/2023
4.28
 527,900 4 4.28 3.94 200 1,000 -0.0
09/06/2023
4
 320,400 4.06 4.10 3.94 0 0 0
08/06/2023
4.06
 990,500 3.86 4.13 3.81 0 1,000 -0.0
07/06/2023
3.86
 310,700 3.82 3.95 3.80 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |