CTCP Mirae (kmr)

3.25
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
(2024-12-09) 		0 0% 206,500 -42,800 -0.1
3.22
3.28
3.24
2 tháng
(2024-11-11) 		0.01 0.31% 471,000 -45,800 -0.1
3.20
3.28
3.24
3 tháng
(2024-10-10) 		0.03 0.93% 797,400 -45,800 -0.1
3.20
3.28
3.24
6 tháng
(2024-07-12) 		-0.28 -7.95% 2,443,700 -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
(2023-01-19) 		0.38 13.29% 40,399,300 -168,233 -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
(2020-02-04) 		0.65 25.10% 286,811,970 -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)
07/06/2023
3.86
 310,700 3.82 3.95 3.80 1,000 0 0.0
06/06/2023
3.82
 542,500 3.72 3.84 3.70 0 0 0
05/06/2023
3.72
 398,400 3.99 4.10 3.72 0 0 0
02/06/2023
3.99
 658,800 3.99 4.18 3.95 0 0 0
01/06/2023
3.99
 443,800 3.82 3.99 3.80 11,600 0 0.0
31/05/2023
3.82
 312,800 3.75 3.95 3.75 0 0 0
30/05/2023
3.75
 324,300 3.75 3.93 3.72 0 0 0
29/05/2023
3.75
 502,200 3.51 3.75 3.55 0 1,000 -0.0
26/05/2023
3.51
 228,700 3.52 3.57 3.48 1,400 0 0.0
25/05/2023
3.52
 344,600 3.42 3.55 3.36 0 1,000 -0.0
24/05/2023
3.42
 146,600 3.39 3.44 3.36 0 0 0
23/05/2023
3.39
 144,900 3.43 3.46 3.31 0 1,000 -0.0
22/05/2023
3.43
 228,800 3.31 3.44 3.31 0 600 -0.0
19/05/2023
3.31
 184,200 3.46 3.46 3.28 0 0 0
18/05/2023
3.46
 293,000 3.50 3.51 3.40 0 0 0
17/05/2023
3.50
 426,300 3.45 3.55 3.41 0 1,000 -0.0
16/05/2023
3.45
 502,100 3.45 3.65 3.39 0 0 0
15/05/2023
3.45
 764,100 3.23 3.45 3.40 0 1,000 -0.0
12/05/2023
3.23
 585,700 3.02 3.23 3.05 0 2,000 -0.0
11/05/2023
3.02
 177,500 3 3.07 3 0 600 -0.0
10/05/2023
3
 160,400 2.90 3.04 2.85 0 1,000 -0.0
09/05/2023
2.90
 29,800 2.92 2.92 2.87 0 0 0
08/05/2023
2.92
 81,000 2.86 2.94 2.84 0 1,000 -0.0
05/05/2023
2.86
 25,500 2.87 2.88 2.81 0 0 0
04/05/2023
2.87
 52,700 2.85 2.89 2.71 0 0 0
28/04/2023
2.85
 55,200 2.89 2.90 2.80 0 0 0
27/04/2023
2.89
 83,900 2.89 2.91 2.69 0 0 0
26/04/2023
2.89
 35,500 2.89 2.91 2.83 0 0 -0.0
25/04/2023
2.89
 108,300 2.88 2.95 2.88 0 0 -0.0
24/04/2023
2.88
 176,800 2.70 2.88 2.73 0 1,000 -0.0
21/04/2023
2.70
 98,100 2.83 2.89 2.70 0 0 0.0
20/04/2023
2.83
 29,800 2.85 2.85 2.82 0 0 0
19/04/2023
2.85
 44,800 2.84 2.87 2.81 0 0 0.0
18/04/2023
2.84
 35,300 2.85 2.88 2.81 0 0 0.0
17/04/2023
2.85
 8,700 2.88 2.89 2.81 100 0 0.0
14/04/2023
2.88
 33,200 2.90 2.92 2.81 0 0 -0.0
13/04/2023
2.90
 66,700 2.91 2.92 2.86 0 100 -0.0
12/04/2023
2.91
 27,900 2.93 2.93 2.87 0 300 -0.0
11/04/2023
2.93
 57,500 2.93 2.94 2.86 0 0 -0.0
10/04/2023
2.93
 50,100 2.92 2.98 2.90 0 0 -0.0
07/04/2023
2.92
 22,900 2.93 2.95 2.81 0 400 -0.0
06/04/2023
2.93
 152,900 2.88 2.95 2.86 0 1,000 -0.0
05/04/2023
2.88
 40,000 2.83 2.89 2.81 0 1,000 -0.0
04/04/2023
2.83
 60,000 2.81 2.84 2.79 0 0 -0.0
03/04/2023
2.81
 73,300 2.69 2.82 2.75 0 1,000 -0.0
31/03/2023
2.69
 237,700 2.88 2.91 2.69 0 0 0
30/03/2023
2.88
 104,700 2.89 2.93 2.86 0 0 0
29/03/2023
2.89
 14,600 2.93 2.94 2.89 0 0 0
28/03/2023
2.93
 42,200 2.93 2.95 2.89 0 0 0
27/03/2023
2.93
 32,500 2.93 2.94 2.88 0 0 0
24/03/2023
2.93
 49,400 2.92 2.93 2.86 0 0 0
23/03/2023
2.92
 6,900 2.94 2.94 2.90 0 0 0
22/03/2023
2.94
 13,700 2.94 2.97 2.90 0 0 0
21/03/2023
2.94
 19,100 2.94 2.95 2.90 400 0 0.0
20/03/2023
2.94
 30,300 2.94 2.95 2.90 0 0 -0.0
17/03/2023
2.94
 45,900 2.96 2.97 2.85 0 0 -0.0
16/03/2023
2.96
 14,800 2.97 2.99 2.91 0 11,700 -0.0
15/03/2023
2.97
 53,700 2.97 3 2.97 0 0 -0.0
14/03/2023
2.97
 38,400 2.97 3 2.92 0 0 -0.0
13/03/2023
2.97
 21,200 3 3 2.88 0 0 -0.0
10/03/2023
3
 29,000 3.03 3.03 2.96 0 0 -0.0
09/03/2023
3.03
 23,900 3.02 3.04 3.02 0 300 -0.0
08/03/2023
3.02
 53,200 3 3.02 2.99 0 0 0.0
07/03/2023
3
 21,400 3 3.03 2.98 0 0 0.0
06/03/2023
3
 34,000 3.05 3.06 3 100 0 0.0
03/03/2023
3.05
 11,700 3.04 3.05 3 0 0 0.0
02/03/2023
3.04
 24,800 3.03 3.06 3 0 0 0.0
01/03/2023
3.03
 9,600 3.04 3.04 3 0 0 0.0
28/02/2023
3.04
 63,300 3.03 3.05 3 0 0 0.0
27/02/2023
3.03
 17,800 3.04 3.05 2.96 0 0 0.0
24/02/2023
3.04
 31,500 3.08 3.08 3.03 0 0 0.0
23/02/2023
3.08
 35,600 3.10 3.14 3 300 0 0.0
22/02/2023
3.10
 40,800 3.15 3.15 3.09 0 0 -0.0
21/02/2023
3.15
 147,900 3.12 3.18 3.09 0 300 -0.0
20/02/2023
3.12
 60,600 3.06 3.14 3.06 0 0 0.0
17/02/2023
3.06
 56,100 3.10 3.12 3.05 0 0 0.0
16/02/2023
3.10
 40,500 3.08 3.11 3.07 0 0 0.0
15/02/2023
3.08
 25,600 3.05 3.09 3.05 0 0 0.0
14/02/2023
3.05
 26,400 3.05 3.10 3 0 0 0.0
13/02/2023
3.05
 15,400 3.10 3.10 2.94 0 0 0.0
10/02/2023
3.10
 55,100 3.10 3.12 3.03 0 0 0.0
09/02/2023
3.10
 56,800 3.08 3.12 3.07 8,500 0 0.0
08/02/2023
3.08
 22,200 3.09 3.13 3.02 0 0 0.0
07/02/2023
3.09
 79,800 3.14 3.17 3.07 100 0 0.0
06/02/2023
3.14
 56,100 3.14 3.21 3.10 0 0 0.0
03/02/2023
3.14
 50,900 3.15 3.20 3.11 100 0 0.0
02/02/2023
3.15
 162,100 3.11 3.15 3.08 0 0 0.0
01/02/2023
3.11
 218,200 3.12 3.23 3.07 0 0 0.0
31/01/2023
3.12
 155,200 3.19 3.19 3.05 5,000 0 0.0
30/01/2023
3.19
 121,000 3.06 3.20 3.07 11,700 0 0.0
27/01/2023
3.06
 239,500 2.86 3.06 2.86 0 1,000 -0.0
19/01/2023
2.86
 62,600 2.84 2.88 2.77 200 500 -0.0
18/01/2023
2.84
 38,100 2.83 2.85 2.68 200 0 0.0
17/01/2023
2.83
 116,500 2.84 2.88 2.65 0 0 -0.0
16/01/2023
2.84
 7,700 2.84 2.93 2.72 0 0 -0.0
13/01/2023
2.84
 22,100 2.90 2.92 2.80 0 100 -0.0
12/01/2023
2.90
 1,700 2.90 3 2.77 0 0 0.0
11/01/2023
2.90
 40,500 2.89 2.97 2.87 0 0 0.0
10/01/2023
2.89
 22,500 2.86 2.94 2.83 0 0 0.0
09/01/2023
2.86
 26,800 2.84 2.97 2.83 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |