CTCP Mirae (kmr)

3.22
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
(2024-08-20) 		-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)
19/09/2022
4.09
 103,200 4.15 4.19 4 0 0 0.0
16/09/2022
4.15
 48,700 4.27 4.27 4.15 100 0 0.0
15/09/2022
4.27
 124,000 4.22 4.29 4.22 0 8,000 -0.0
14/09/2022
4.22
 50,400 4.24 4.24 4.20 100 300 0.0
13/09/2022
4.24
 40,000 4.20 4.29 4.21 100 0 0.0
12/09/2022
4.20
 118,300 4.16 4.36 4.16 0 13,183 -0.0
09/09/2022
4.16
 56,000 4.23 4.34 4.15 0 0 -0.0
08/09/2022
4.23
 43,500 4.24 4.31 4.20 0 0 -0.0
07/09/2022
4.24
 55,400 4.44 4.44 4.24 0 0 -0.0
06/09/2022
4.44
 74,200 4.51 4.52 4.40 0 0 -0.0
05/09/2022
4.51
 26,600 4.51 4.53 4.46 0 0 -0.0
31/08/2022
4.51
 75,300 4.50 4.53 4.42 0 0 -0.0
30/08/2022
4.50
 217,900 4.49 4.60 4.47 0 600 -0.0
29/08/2022
4.49
 114,900 4.70 4.70 4.46 0 0 0.0
26/08/2022
4.70
 142,000 4.72 4.75 4.60 0 0 0.0
25/08/2022
4.72
 93,500 4.72 4.77 4.70 300 0 0.0
24/08/2022
4.72
 64,700 4.70 4.80 4.70 400 0 0.0
23/08/2022
4.70
 48,000 4.72 4.72 4.62 0 0 -0.0
22/08/2022
4.72
 513,800 4.76 4.76 4.58 0 0 -0.0
19/08/2022
4.76
 84,900 4.85 4.89 4.75 0 0 -0.0
18/08/2022
4.85
 100,400 4.91 4.94 4.76 0 0 -0.0
17/08/2022
4.91
 122,800 4.91 4.97 4.88 0 0 -0.0
16/08/2022
4.91
 118,200 4.97 4.98 4.90 0 0 -0.0
15/08/2022
4.97
 68,400 4.97 5 4.92 0 0 -0.0
12/08/2022
4.97
 84,400 4.98 5.07 4.90 0 1,000 -0.0
11/08/2022
4.98
 153,500 4.94 5.10 4.94 0 200 -0.0
10/08/2022
4.94
 121,600 4.96 5 4.81 0 0 -0.0
09/08/2022
4.96
 240,200 4.82 4.98 4.82 0 100 -0.0
08/08/2022
4.82
 86,400 4.73 4.94 4.75 6,900 0 0.0
05/08/2022
4.73
 119,800 4.77 4.78 4.70 0 0 -0.0
04/08/2022
4.77
 141,400 4.78 4.86 4.71 0 0 -0.0
03/08/2022
4.78
 70,800 4.75 4.85 4.74 0 0 -0.0
02/08/2022
4.75
 232,500 4.61 4.78 4.58 0 400 -0.0
01/08/2022
4.61
 114,600 4.53 4.63 4.49 0 0 -0.0
29/07/2022
4.53
 87,300 4.52 4.60 4.41 0 0 -0.0
28/07/2022
4.52
 46,700 4.52 4.61 4.52 0 0 -0.0
27/07/2022
4.52
 30,200 4.53 4.55 4.45 0 0 -0.0
26/07/2022
4.53
 91,900 4.46 4.54 4.45 0 0 -0.0
25/07/2022
4.46
 146,500 4.60 4.60 4.44 0 0 -0.0
22/07/2022
4.60
 68,000 4.59 4.60 4.52 9,500 8,300 -0.0
21/07/2022
4.59
 75,800 4.60 4.73 4.53 0 1,400 -0.0
20/07/2022
4.60
 221,300 4.52 4.79 4.52 0 4,300 -0.0
19/07/2022
4.52
 86,800 4.49 4.55 4.44 300 6,700 -0.0
18/07/2022
4.49
 170,500 4.46 4.53 4.44 0 9,300 -0.0
15/07/2022
4.46
 67,100 4.45 4.47 4.41 0 9,300 -0.0
14/07/2022
4.45
 99,900 4.41 4.45 4.31 0 9,000 -0.0
13/07/2022
4.41
 76,300 4.37 4.49 4.37 0 6,600 -0.0
12/07/2022
4.37
 65,300 4.30 4.45 4.20 0 6,000 -0.0
11/07/2022
4.30
 93,900 4.21 4.39 4.20 0 5,100 -0.0
08/07/2022
4.21
 74,300 4.14 4.28 4.14 2,800 10,100 -0.0
07/07/2022
4.14
 51,800 4.15 4.24 4.10 0 4,100 -0.0
06/07/2022
4.15
 76,700 4.37 4.37 4.15 200 3,500 -0.0
05/07/2022
4.37
 75,700 4.48 4.52 4.35 0 3,500 -0.0
04/07/2022
4.48
 52,000 4.31 4.52 4.31 0 3,200 -0.0
01/07/2022
4.31
 68,500 4.33 4.33 4.20 0 3,000 -0.0
30/06/2022
4.33
 37,500 4.47 4.50 4.32 0 3,100 -0.0
29/06/2022
4.47
 83,100 4.54 4.57 4.40 0 2,800 -0.0
28/06/2022
4.54
 105,600 4.44 4.57 4.27 0 2,800 -0.0
27/06/2022
4.44
 67,100 4.37 4.48 4.22 0 3,100 -0.0
24/06/2022
4.37
 49,400 4.37 4.40 4.30 0 3,800 -0.0
23/06/2022
4.37
 104,000 4.18 4.37 4.06 9,500 8,300 0.0
22/06/2022
4.18
 96,300 4.07 4.21 4.08 0 5,000 -0.0
21/06/2022
4.07
 131,300 4.37 4.38 4.07 0 4,700 -0.0
20/06/2022
4.37
 196,700 4.38 4.50 4.15 0 5,300 -0.0
17/06/2022
4.38
 283,200 4.70 4.70 4.38 1,000 1,800 -0.0
16/06/2022
4.70
 137,100 4.70 4.88 4.38 4,200 4,900 -0.0
15/06/2022
4.70
 281,800 5.05 5.27 4.70 2,000 4,200 -0.0
14/06/2022
5.05
 171,900 5.41 5.41 5.04 0 4,000 -0.0
13/06/2022
5.41
 274,000 5.81 5.81 5.41 0 8,800 -0.0
10/06/2022
5.81
 178,200 6.02 6.05 5.81 1,200 3,400 -0.0
09/06/2022
6.02
 80,000 6.15 6.17 6.02 300 3,400 -0.0
08/06/2022
6.15
 238,700 6.02 6.16 5.89 1,100 3,000 -0.0
07/06/2022
6.02
 64,700 6.01 6.11 5.72 0 0 0
06/06/2022
6.01
 130,300 6.15 6.15 6 2,700 3,500 -0.0
03/06/2022
6.15
 206,500 6 6.19 6.01 3,100 500 0.0
02/06/2022
6
 203,300 5.99 6.15 6 1,900 2,500 -0.0
01/06/2022
5.99
 257,000 6.25 6.25 5.99 5,000 5,200 -0.0
31/05/2022
6.25
 297,000 6.38 6.40 6 800 3,200 -0.0
30/05/2022
6.38
 169,400 5.97 6.38 6.38 0 100 -0.0
27/05/2022
5.97
 296,400 5.58 5.97 5.58 900 1,300 -0.0
26/05/2022
5.58
 128,500 5.63 5.68 5.52 100 11,500 -0.1
25/05/2022
5.63
 91,600 5.53 5.69 5.50 1,000 1,700 -0.0
24/05/2022
5.53
 58,400 5.53 5.70 5.44 0 9,700 -0.1
23/05/2022
5.53
 61,100 5.51 5.75 5.48 400 4,400 -0.0
20/05/2022
5.51
 159,900 5.54 5.65 5.50 1,300 2,900 -0.0
19/05/2022
5.54
 63,900 5.59 5.66 5.40 1,800 1,800 0
18/05/2022
5.59
 83,500 5.56 5.79 5.56 300 5,400 -0.0
17/05/2022
5.56
 154,400 5.20 5.56 5.04 3,300 4,000 -0.0
16/05/2022
5.20
 73,700 5.19 5.46 5.05 3,500 0 0.0
13/05/2022
5.19
 178,700 5.58 5.74 5.19 1,900 7,000 -0.0
12/05/2022
5.58
 119,100 6 6.11 5.58 800 14,100 -0.1
11/05/2022
6
 98,300 5.88 6.15 5.86 2,800 10,100 -0.0
10/05/2022
5.88
 174,400 5.72 5.89 5.33 11,400 7,900 0.0
09/05/2022
5.72
 140,700 6.15 6.15 5.72 0 7,500 -0.0
06/05/2022
6.15
 131,300 6.40 6.40 5.98 2,000 1,500 0.0
05/05/2022
6.40
 122,700 6.60 6.60 6.31 2,900 12,200 -0.1
04/05/2022
6.60
 102,000 6.73 6.87 6.50 0 5,600 -0.0
29/04/2022
6.73
 575,200 6.32 6.75 6.31 6,500 3,100 0.0
28/04/2022
6.32
 138,900 6.38 6.50 6.31 600 14,000 -0.1
27/04/2022
6.38
 121,200 6.12 6.39 6.10 2,900 8,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |