CTCP Mirae (kmr)

3.23
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
(2024-08-20) 		-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)
11/07/2019
2.99
 106,110 3 3 2.90 0 0 0
10/07/2019
3
 193,480 3.03 3.03 2.90 0 0 0
09/07/2019
3.03
 3,330 3.04 3.04 2.95 2,000 0 0.0
08/07/2019
3.04
 30,230 3.04 3.04 2.94 0 0 0
05/07/2019
3.04
 63,080 3.05 3.05 2.98 0 0 0
04/07/2019
3.05
 61,870 3 3.05 2.93 0 0 0
03/07/2019
3
 76,400 3 3 2.87 0 0 0
02/07/2019
3
 51,340 3.05 3.05 2.99 0 0 0
01/07/2019
3.05
 106,800 2.91 3.05 2.97 0 0 0
28/06/2019
2.91
 123,460 2.89 2.91 2.80 5,000 0 0.0
27/06/2019
2.89
 79,890 2.92 2.92 2.80 0 0 0
26/06/2019
2.92
 82,750 2.91 2.92 2.81 0 0 0
25/06/2019
2.91
 33,350 2.93 2.95 2.84 0 0 0
24/06/2019
2.93
 31,790 2.93 2.94 2.85 0 10 -0
21/06/2019
2.93
 61,440 2.94 2.98 2.90 0 0 0
20/06/2019
2.94
 45,810 2.92 2.95 2.85 0 0 0
19/06/2019
2.92
 21,280 2.95 2.96 2.91 0 0 0
18/06/2019
2.95
 90,170 2.99 2.99 2.80 0 0 0
17/06/2019
2.99
 55,860 2.98 3 2.90 0 0 0
14/06/2019
2.98
 84,170 3.10 3.14 2.96 0 0 0
13/06/2019
3.10
 30,780 3.01 3.10 2.90 0 0 0
12/06/2019
3.01
 76,660 3.10 3.10 3.01 650 0 0.0
11/06/2019
3.10
 227,560 3.20 3.20 3.08 0 0 0
10/06/2019
3.20
 98,960 3.30 3.30 3.12 0 0 0
07/06/2019
3.30
 24,060 3.32 3.38 3.10 0 0 0
06/06/2019
3.32
 85,870 3.31 3.41 3.30 290 0 0.0
05/06/2019
3.31
 277,190 3.10 3.31 3.09 8,105,947 0 25.1
04/06/2019
3.10
 59,580 3.10 3.15 3.08 0 0 0
03/06/2019
3.10
 107,120 3.15 3.20 3.09 0 0 0
31/05/2019
3.15
 194,240 3.37 3.37 3.14 0 0 0
30/05/2019
3.37
 42,950 3.31 3.49 3.25 0 0 0
29/05/2019
3.31
 71,310 3.45 3.48 3.30 0 0 0
28/05/2019
3.45
 332,690 3.24 3.46 3.22 563,220 367,177 0.6
27/05/2019
3.24
 59,480 3.21 3.42 3.20 402,945 387,375 0.0
24/05/2019
3.21
 112,140 3 3.21 3 0 0 0
23/05/2019
3
 158,690 3.10 3.10 3 0 0 0
22/05/2019
3.10
 110,790 3.14 3.14 3.03 0 0 0
21/05/2019
3.14
 86,220 3.15 3.17 3.09 0 0 0
20/05/2019
3.15
 40,620 3.20 3.20 3.09 0 0 0
17/05/2019
3.20
 203,470 3.18 3.20 3.08 0 0 0
16/05/2019
3.18
 184,180 3.40 3.45 3.17 0 0 0
15/05/2019
3.40
 102,420 3.50 3.50 3.37 0 0 0
14/05/2019
3.50
 272,510 3.44 3.50 3.35 0 4,120 -0.0
13/05/2019
3.44
 378,050 3.68 3.68 3.43 1,000 0 0.0
10/05/2019
3.68
 445,530 3.50 3.71 3.53 0 0 0
09/05/2019
3.50
 766,270 3.28 3.50 3.36 0 1,700 -0.0
08/05/2019
3.28
 552,670 3.07 3.28 3 0 0 0
07/05/2019
3.07
 314,200 2.90 3.10 2.96 0 0 0
06/05/2019
2.90
 123,240 2.75 2.92 2.71 0 0 0
03/05/2019
2.75
 130,780 2.89 2.89 2.75 0 0 0
02/05/2019
2.89
 109,890 3 3 2.80 0 0 0
26/04/2019
3
 56,740 3 3 2.87 0 0 0
25/04/2019
3
 362,340 2.88 3.08 2.98 0 0 0
24/04/2019
2.88
 402,840 2.70 2.88 2.71 0 0 0
23/04/2019
2.70
 125,700 2.72 2.74 2.61 0 44,500 -0.1
22/04/2019
2.72
 96,740 2.71 2.74 2.68 0 0 0
19/04/2019
2.71
 183,690 2.72 2.76 2.70 5,000 0 0.0
18/04/2019
2.72
 34,540 2.78 2.78 2.72 2,000 0 0.0
17/04/2019
2.78
 78,260 2.83 2.83 2.70 0 0 0
16/04/2019
2.83
 34,030 2.86 2.86 2.80 1,700 0 0.0
12/04/2019
2.86
 54,270 2.84 2.86 2.80 0 0 0
11/04/2019
2.84
 136,300 2.70 2.85 2.68 840 0 0.0
10/04/2019
2.70
 29,450 2.74 2.74 2.69 0 0 0
09/04/2019
2.74
 77,530 2.70 2.75 2.70 0 0 0
08/04/2019
2.70
 65,200 2.72 2.76 2.70 0 0 0
05/04/2019
2.72
 25,250 2.79 2.79 2.71 0 0 0
04/04/2019
2.79
 547,770 2.84 2.84 2.65 0 0 0
03/04/2019
2.84
 37,150 2.77 2.84 2.75 0 0 0
02/04/2019
2.77
 213,400 2.88 2.91 2.77 0 0 0
01/04/2019
2.88
 57,060 2.92 2.92 2.80 0 0 0
29/03/2019
2.92
 174,480 2.90 2.92 2.80 0 0 0
28/03/2019
2.90
 60,720 2.85 2.90 2.76 0 0 0
27/03/2019
2.85
 68,040 2.86 2.86 2.80 0 0 0
26/03/2019
2.86
 85,460 2.90 2.90 2.80 0 0 0
25/03/2019
2.90
 68,960 2.92 2.93 2.80 0 0 0
22/03/2019
2.92
 30,990 2.93 2.96 2.90 0 0 0
21/03/2019
2.93
 74,660 2.94 2.94 2.88 0 0 0
20/03/2019
2.94
 76,790 2.94 2.94 2.86 0 0 0
19/03/2019
2.94
 69,770 2.95 2.95 2.88 0 0 0
18/03/2019
2.95
 198,220 3 3 2.90 0 0 0
15/03/2019
3
 185,150 3.03 3.05 2.91 0 0 0
14/03/2019
3.03
 74,780 2.97 3.04 2.96 0 0 0
13/03/2019
2.97
 48,510 3.04 3.04 2.93 0 0 0
12/03/2019
3.04
 243,630 3.09 3.09 2.95 0 0 0
11/03/2019
3.09
 58,160 3.10 3.10 3 0 0 0
08/03/2019
3.10
 64,470 3.16 3.16 3 0 0 0
07/03/2019
3.16
 51,480 3.17 3.18 3.05 0 0 0
06/03/2019
3.17
 89,480 3.08 3.17 3 0 1,030 -0.0
05/03/2019
3.08
 78,610 3.03 3.08 3 3,000 0 0.0
04/03/2019
3.03
 100,290 2.90 3.08 2.88 0 0 0
01/03/2019
2.90
 89,920 2.84 2.90 2.75 0 0 0
28/02/2019
2.84
 93,740 2.83 2.85 2.75 0 0 0
27/02/2019
2.83
 33,200 2.80 2.84 2.80 3,000 0 0.0
26/02/2019
2.80
 16,680 2.80 2.88 2.80 0 0 0
25/02/2019
2.80
 60,060 2.89 2.93 2.75 0 0 0
22/02/2019
2.89
 27,350 2.85 2.89 2.85 0 0 0
21/02/2019
2.85
 52,500 2.89 2.89 2.79 0 0 0
20/02/2019
2.89
 52,590 2.95 2.95 2.84 0 0 0
19/02/2019
2.95
 94,070 2.98 2.98 2.87 0 0 0
18/02/2019
2.98
 37,990 2.98 2.98 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |