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)
26/04/2022
6.12
 153,000 5.97 6.12 5.70 6,700 2,500 0.0
25/04/2022
5.97
 293,100 6 6.39 5.70 6,100 17,200 -0.1
22/04/2022
6
 259,500 5.85 6.25 5.54 7,600 4,000 0.0
21/04/2022
5.85
 548,100 6.29 6.29 5.85 14,300 0 0.1
20/04/2022
6.29
 395,600 6.76 6.90 6.29 27,200 0 0.2
19/04/2022
6.76
 417,200 7.26 7.47 6.76 5,700 10,100 -0.0
18/04/2022
7.26
 390,000 7.80 7.98 7.26 3,300 6,200 -0.0
15/04/2022
7.80
 124,000 8 8 7.80 100 14,500 -0.1
14/04/2022
8
 218,900 8 8.10 7.83 7,300 10,900 -0.0
13/04/2022
8
 273,300 8.09 8.09 7.54 2,800 55,100 -0.4
12/04/2022
8.09
 326,900 8.50 8.70 8 3,300 19,100 -0.1
08/04/2022
8.50
 176,700 8.71 8.88 8.36 0 21,300 -0.2
07/04/2022
8.71
 223,500 8.76 8.99 8.70 200 24,300 -0.2
06/04/2022
8.76
 257,500 8.86 9.10 8.75 3,700 8,900 -0.0
05/04/2022
8.86
 222,200 8.97 8.97 8.76 10,400 1,000 0.1
04/04/2022
8.97
 235,300 9.04 9.20 8.96 7,500 1,700 0.1
01/04/2022
9.04
 371,500 9.01 9.05 8.52 11,600 3,000 0.1
31/03/2022
9.01
 292,700 9.02 9.25 8.89 1,100 20,400 -0.2
30/03/2022
9.02
 685,300 9.38 9.79 9.01 1,900 30,800 -0.3
29/03/2022
9.38
 1,014,600 8.80 9.41 8.85 39,900 4,100 0.3
28/03/2022
8.80
 482,200 9.05 9.15 8.51 6,700 5,200 0.0
25/03/2022
9.05
 840,800 8.89 9.17 8.81 2,800 0 0.0
24/03/2022
8.89
 231,300 8.97 8.97 8.70 18,800 0 0.2
23/03/2022
8.97
 772,800 8.77 9.10 8.71 14,300 6,500 0.1
22/03/2022
8.77
 358,000 8.80 8.81 8.70 8,900 1,000 0.1
21/03/2022
8.80
 444,700 8.53 8.88 8.45 35,000 0 0.3
18/03/2022
8.53
 381,200 8.52 8.64 8.48 7,200 0 0.1
17/03/2022
8.52
 260,900 8.40 8.65 8.44 9,900 300 0.1
16/03/2022
8.40
 172,700 8.25 8.50 8 3,400 2,800 0.0
15/03/2022
8.25
 343,500 8.25 8.39 8.10 100 15,500 -0.1
14/03/2022
8.25
 343,200 8.64 8.64 8.20 0 17,600 -0.1
11/03/2022
8.64
 314,500 8.82 8.85 8.61 13,900 0 0.1
10/03/2022
8.82
 330,700 8.39 8.95 8.40 15,900 5,000 0.1
09/03/2022
8.39
 353,100 8.64 8.64 8.29 0 4,200 -0.0
08/03/2022
8.64
 416,300 8.92 8.92 8.60 6,100 13,500 -0.1
07/03/2022
8.92
 588,800 9.05 9.10 8.50 2,100 11,700 -0.1
04/03/2022
9.05
 1,166,300 8.60 9.18 8.61 2,300 87,900 -0.8
03/03/2022
8.60
 396,000 8.30 8.60 8.30 3,800 5,000 -0.0
02/03/2022
8.30
 471,300 8.19 8.50 8.21 11,600 5,800 0.0
01/03/2022
8.19
 292,700 8.12 8.20 8.08 4,800 500 0.0
28/02/2022
8.12
 185,800 8.13 8.30 8.08 200 4,900 -0.0
25/02/2022
8.13
 192,200 8 8.25 8.02 8,900 0 0.1
24/02/2022
8
 388,400 8.31 8.31 7.74 9,900 13,800 -0.0
23/02/2022
8.31
 620,400 8.19 8.45 8.15 9,600 1,500 0.1
22/02/2022
8.19
 414,500 8.40 8.40 8.15 0 6,800 -0.1
21/02/2022
8.40
 352,900 8.09 8.50 8.10 92,200 2,200 0.7
18/02/2022
8.09
 242,500 8 8.13 7.95 16,800 200 0.1
17/02/2022
8
 299,700 8.14 8.20 8 1,400 600 0.0
16/02/2022
8.14
 184,800 7.88 8.29 7.82 4,500 0 0.0
15/02/2022
7.88
 120,900 7.90 7.91 7.80 1,800 1,100 0.0
14/02/2022
7.90
 308,600 7.90 7.95 7.79 3,300 2,600 0.0
11/02/2022
7.90
 191,700 8 8 7.88 1,500 600 0.0
10/02/2022
8
 179,000 7.84 8.10 7.86 2,600 5,300 -0.0
09/02/2022
7.84
 132,100 7.89 7.90 7.70 200 2,900 -0.0
08/02/2022
7.89
 239,800 7.78 7.98 7.25 2,500 1,400 0.0
07/02/2022
7.78
 270,000 7.28 7.78 7.30 24,200 100 0.2
28/01/2022
7.28
 143,000 7.27 7.50 7.05 8,100 3,400 0.0
27/01/2022
7.27
 194,700 7.32 7.40 7.13 3,200 7,800 -0.0
26/01/2022
7.32
 335,400 7.59 7.61 7.32 0 30,100 -0.2
25/01/2022
7.59
 100,400 7.49 7.80 7.03 7,100 5,400 0.0
24/01/2022
7.49
 411,500 8.05 8.27 7.49 10,700 47,900 -0.3
21/01/2022
8.05
 470,400 7.84 8.38 8.03 13,300 73,600 -0.5
20/01/2022
7.84
 273,400 7.33 7.84 6.85 17,800 29,700 -0.1
19/01/2022
7.33
 727,600 7.88 7.88 7.33 118,000 12,800 0.8
18/01/2022
7.88
 442,600 8.81 8.81 7.88 35,700 5,800 0.2
17/01/2022
8.81
 317,100 9.10 9.30 8.70 11,500 27,000 -0.1
14/01/2022
9.10
 947,100 9.54 9.54 8.88 17,700 7,900 0.1
13/01/2022
9.54
 1,179,700 10.25 10.25 9.54 2,300 14,300 -0.1
12/01/2022
10.25
 1,486,500 11 11 10.25 27,800 5,000 0.2
11/01/2022
11
 1,263,300 11.70 11.95 10.90 10,800 27,100 -0.2
10/01/2022
11.70
 1,509,100 10.95 11.70 11.60 14,000 13,900 0
07/01/2022
10.95
 2,148,200 10.25 10.95 10.15 57,300 0 0.6
06/01/2022
10.25
 1,033,500 10.20 10.50 10.15 23,500 100 0.2
05/01/2022
10.20
 733,200 9.92 10.30 9.90 30,500 0 0.3
04/01/2022
9.92
 677,300 9.90 10 9.60 28,000 100 0.3
31/12/2021
9.90
 757,400 9.95 10.40 9.66 0 24,000 -0.2
30/12/2021
9.95
 866,200 10.20 10.20 9.94 2,500 6,600 -0.0
29/12/2021
10.20
 770,800 10.45 10.60 10.10 0 12,800 -0.1
28/12/2021
10.45
 1,336,200 10.40 10.70 10.20 26,400 2,700 0.2
27/12/2021
10.40
 627,900 10.35 10.50 10 18,700 9,900 0.1
24/12/2021
10.35
 768,600 10.70 11.10 10.20 0 56,100 -0.6
23/12/2021
10.70
 2,038,800 10.25 10.90 10.30 2,500 10,300 -0.1
22/12/2021
10.25
 1,558,000 10.10 10.80 10 7,900 27,600 -0.2
21/12/2021
10.10
 582,800 10.20 10.20 9.90 10,400 3,500 0.1
20/12/2021
10.20
 866,900 10.25 10.55 9.90 2,000 26,500 -0.2
17/12/2021
10.25
 1,603,400 9.60 10.25 9.65 9,700 11,400 -0.0
16/12/2021
9.60
 545,900 9.47 9.68 9.41 15,100 100 0.1
15/12/2021
9.47
 457,300 9.61 9.70 9.46 6,200 12,100 -0.1
14/12/2021
9.61
 774,800 9.31 9.80 9.34 10,100 20,700 -0.1
13/12/2021
9.31
 378,200 9.29 9.49 9.29 8,800 5,400 0.0
10/12/2021
9.29
 425,900 9.27 9.90 9.11 5,900 14,700 -0.1
09/12/2021
9.27
 371,500 9.11 9.30 9.07 13,600 9,600 0.0
08/12/2021
9.11
 415,700 9.26 9.35 9 1,900 6,200 -0.0
07/12/2021
9.26
 601,700 9.05 9.37 8.60 18,500 3,300 0.1
06/12/2021
9.05
 623,400 9.69 9.69 9.03 4,700 21,300 -0.2
03/12/2021
9.69
 916,300 9.97 10.40 9.55 4,000 70,700 -0.7
02/12/2021
9.97
 828,500 9.32 9.97 9.40 5,400 8,000 -0.0
01/12/2021
9.32
 521,200 9.50 9.53 9.30 3,700 23,900 -0.2
30/11/2021
9.50
 820,500 9.32 9.55 9.32 11,100 5,400 0.1
29/11/2021
9.32
 633,800 9.45 9.55 8.90 22,600 3,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |