CTCP Mirae (kmr)

2.17
0.03
(1.40%)
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
2.17
2.29
2.17
2 tháng
(2026-08-10) 		-0.16 -6.75% 580,200 -300 0.0
2.17
2.37
2.17
3 tháng
(2026-07-10) 		-0.30 -11.95% 755,500 -300 0.0
2.17
2.51
2.17
6 tháng
(2026-04-13) 		-0.52 -19.05% 1,668,000 4,300 0.0
2.17
2.84
2.17
12 tháng
(2025-10-13) 		-0.84 -27.54% 3,224,200 -7,700 0.0
2.17
3.05
2.17
24 tháng
(2024-10-18) 		-1.03 -31.79% 9,832,100 -56,600 -0.2
2.17
3.47
2.17
36 tháng
(2023-10-24) 		-1.30 -37.04% 20,298,800 -240,593 -0.8
2.17
3.66
2.17
60 tháng
(2021-11-03) 		-6.77 -75.39% 146,857,000 -281,679 -0.9
2.17
11.70
2.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2024
3.51
 34,200 3.52 3.54 3.50 0 0 0
05/06/2024
3.54
 136,200 3.52 3.56 3.50 0 0 0
04/06/2024
3.55
 49,200 3.51 3.55 3.50 0 0 0
03/06/2024
3.56
 130,800 3.62 3.62 3.52 0 0 0
31/05/2024
3.56
 244,200 3.48 3.58 3.44 0 0 0
30/05/2024
3.48
 14,900 3.46 3.49 3.45 0 0 0
29/05/2024
3.50
 133,700 3.47 3.50 3.44 0 800 0.0
28/05/2024
3.45
 150,200 3.49 3.50 3.44 0 72,700 -0.3
27/05/2024
3.49
 73,600 3.50 3.51 3.45 0 100 0.0
24/05/2024
3.48
 64,900 3.46 3.49 3.45 0 0 0
23/05/2024
3.48
 50,000 3.48 3.49 3.45 0 0 0
22/05/2024
3.47
 89,700 3.51 3.62 3.46 0 2,100 0.0
21/05/2024
3.49
 30,200 3.49 3.50 3.44 0 4,600 0.0
20/05/2024
3.49
 34,800 3.54 3.55 3.45 0 2,900 0.0
16/05/2024
3.57
 43,300 3.59 3.63 3.56 0 6,100 0.0
15/05/2024
3.61
 143,600 3.49 3.63 3.48 0 8,500 0.0
14/05/2024
3.49
 100,200 3.47 3.49 3.46 0 0 0
13/05/2024
3.46
 25,700 3.48 3.48 3.44 0 0 0
10/05/2024
3.48
 15,200 3.47 3.49 3.40 0 0 0
09/05/2024
3.48
 8,200 3.49 3.49 3.44 0 0 0
08/05/2024
3.48
 19,500 3.40 3.49 3.40 0 0 0
07/05/2024
3.50
 13,500 3.49 3.50 3.46 0 0 0
06/05/2024
3.49
 44,900 3.45 3.49 3.43 0 0 0
03/05/2024
3.49
 30,000 3.45 3.49 3.44 0 0 0
02/05/2024
3.48
 41,000 3.35 3.48 3.35 0 0 0
26/04/2024
3.42
 1,000 3.43 3.44 3.42 0 0 0
25/04/2024
3.42
 118,000 3.42 3.43 3.25 0 0 0
24/04/2024
3.42
 37,100 3.43 3.43 3.38 0 0 0
23/04/2024
3.41
 15,000 3.45 3.45 3.36 0 0 0
22/04/2024
3.44
 61,000 3.42 3.45 3.40 0 0 0
19/04/2024
3.42
 9,400 3.40 3.47 3.40 0 0 0
17/04/2024
3.40
 21,600 3.44 3.48 3.40 0 0 0
16/04/2024
3.45
 18,400 3.43 3.53 3.41 0 0 0
15/04/2024
3.46
 31,700 3.48 3.56 3.45 0 0 0
12/04/2024
3.48
 72,800 3.47 3.50 3.44 0 0 0
11/04/2024
3.49
 8,000 3.50 3.50 3.47 0 0 0
10/04/2024
3.50
 100,600 3.50 3.50 3.48 0 0 0
09/04/2024
3.51
 18,200 3.35 3.53 3.35 0 0 0
08/04/2024
3.53
 52,300 3.52 3.53 3.49 0 0 0
05/04/2024
3.53
 54,800 3.52 3.53 3.50 0 0 0
04/04/2024
3.54
 84,800 3.53 3.54 3.51 0 0 0
03/04/2024
3.55
 38,900 3.56 3.58 3.55 0 0 0
02/04/2024
3.58
 21,000 3.58 3.59 3.55 0 0 0
01/04/2024
3.58
 30,100 3.60 3.60 3.56 4,000 0 0.0
29/03/2024
3.61
 11,400 3.56 3.61 3.55 0 0 0
28/03/2024
3.61
 40,500 3.62 3.62 3.57 0 0 0
27/03/2024
3.62
 16,700 3.60 3.62 3.58 0 0 0
26/03/2024
3.62
 73,900 3.61 3.62 3.57 0 0 0
25/03/2024
3.61
 58,700 3.60 3.63 3.60 0 0 0
22/03/2024
3.63
 199,300 3.58 3.65 3.58 0 0 0
21/03/2024
3.58
 80,700 3.57 3.58 3.56 0 0 0
20/03/2024
3.57
 139,000 3.54 3.57 3.53 0 0 0
19/03/2024
3.56
 25,100 3.53 3.56 3.53 0 0 0
18/03/2024
3.55
 95,700 3.58 3.58 3.52 0 0 0
15/03/2024
3.58
 94,400 3.52 3.60 3.51 0 18,400 -0.1
14/03/2024
3.54
 62,800 3.52 3.54 3.51 0 0 0
13/03/2024
3.52
 62,900 3.53 3.54 3.52 0 0 0
12/03/2024
3.53
 55,700 3.51 3.55 3.51 0 1,200 0.0
11/03/2024
3.52
 21,500 3.55 3.56 3.52 0 0 0
08/03/2024
3.56
 41,400 3.56 3.57 3.53 0 0 0
07/03/2024
3.57
 128,800 3.55 3.57 3.53 0 0 0
06/03/2024
3.57
 61,600 3.56 3.58 3.54 0 0 0
05/03/2024
3.57
 59,900 3.56 3.57 3.54 0 100 0.0
04/03/2024
3.56
 114,500 3.57 3.58 3.54 0 0 0
01/03/2024
3.56
 50,100 3.57 3.57 3.52 0 0 0
29/02/2024
3.56
 114,000 3.58 3.60 3.55 0 0 0
28/02/2024
3.59
 97,800 3.60 3.62 3.56 0 0 0
27/02/2024
3.60
 121,600 3.62 3.63 3.57 0 0 0
26/02/2024
3.62
 65,700 3.60 3.62 3.57 0 0 0
23/02/2024
3.59
 302,000 3.59 3.70 3.57 0 0 0
22/02/2024
3.58
 115,500 3.56 3.59 3.56 0 0 0
21/02/2024
3.56
 119,000 3.54 3.56 3.52 0 0 0
20/02/2024
3.54
 80,600 3.53 3.55 3.52 0 0 0
19/02/2024
3.52
 75,800 3.51 3.53 3.51 0 0 0
16/02/2024
3.51
 66,400 3.50 3.51 3.47 0 0 0
15/02/2024
3.51
 9,900 3.51 3.52 3.48 0 0 0
07/02/2024
3.51
 14,900 3.50 3.51 3.49 0 0 0
06/02/2024
3.50
 65,600 3.46 3.51 3.46 0 0 0
05/02/2024
3.46
 8,900 3.50 3.51 3.46 0 0 0
02/02/2024
3.50
 14,300 3.51 3.51 3.47 0 0 0
01/02/2024
3.51
 17,200 3.51 3.51 3.46 0 0 0
31/01/2024
3.51
 32,400 3.48 3.52 3.47 0 0 0
30/01/2024
3.52
 14,100 3.52 3.53 3.50 0 0 0
29/01/2024
3.52
 8,500 3.52 3.52 3.49 0 0 0
26/01/2024
3.52
 18,300 3.51 3.52 3.50 0 0 0
25/01/2024
3.51
 34,900 3.48 3.52 3.48 0 0 0
24/01/2024
3.51
 14,800 3.51 3.52 3.49 0 0 0
23/01/2024
3.51
 4,100 3.50 3.52 3.46 0 0 0
22/01/2024
3.52
 23,700 3.52 3.52 3.50 0 5,200 0.0
19/01/2024
3.52
 74,700 3.47 3.52 3.47 0 0 0
18/01/2024
3.51
 19,700 3.50 3.51 3.47 0 0 0
17/01/2024
3.51
 34,000 3.50 3.52 3.50 0 0 0
16/01/2024
3.50
 27,700 3.49 3.50 3.47 0 0 0
15/01/2024
3.50
 19,300 3.47 3.51 3.47 0 0 0
12/01/2024
3.51
 28,400 3.52 3.52 3.49 0 0 0
11/01/2024
3.51
 31,400 3.52 3.55 3.50 0 0 0
10/01/2024
3.52
 21,400 3.56 3.56 3.51 0 0 0
09/01/2024
3.55
 21,200 3.55 3.56 3.51 0 0 0
08/01/2024
3.55
 17,600 3.59 3.59 3.51 0 0 0
05/01/2024
3.55
 105,500 3.51 3.56 3.48 0 0 0

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