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
(2024-08-21) 		-0.17 -5.01% 669,800 0 0
3.22
3.40
3.23
2 tháng
(2024-07-22) 		-0.25 -7.20% 1,269,100 -10 -0.0
3.22
3.57
3.23
3 tháng
(2024-06-24) 		-0.29 -8.26% 1,762,200 -32,810 -0.1
3.22
3.57
3.23
6 tháng
(2024-03-25) 		-0.39 -10.80% 5,082,200 -152,803 -0.5
3.22
3.62
3.23
12 tháng
(2023-09-26) 		-0.23 -6.67% 11,476,500 -167,503 -0.6
3.22
3.66
3.23
24 tháng
(2022-10-03) 		-0.33 -9.30% 44,625,000 -19,203 0.5
2.25
4.54
3.23
36 tháng
(2021-10-06) 		-4.68 -59.24% 151,611,700 -318,089 -1.4
2.25
11.70
3.23
60 tháng
(2019-10-17) 		0.60 22.90% 288,025,140 -250,739 -0.6
2
11.70
3.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
3.56
 436,940 3.43 3.65 3.45 0 8,000 -0.0
18/09/2018
3.43
 244,320 3.30 3.43 3.20 0 0 0
17/09/2018
3.30
 49,590 3.32 3.32 3.21 0 0 0
14/09/2018
3.32
 90,900 3.37 3.37 3.20 0 0 0
13/09/2018
3.37
 9,670 3.37 3.39 3.33 0 0 0
12/09/2018
3.37
 44,310 3.30 3.40 3.30 0 0 0
11/09/2018
3.30
 70,770 3.22 3.30 3.13 0 0 0
10/09/2018
3.22
 162,240 3.24 3.24 3.10 0 0 0
07/09/2018
3.24
 90,950 3.24 3.24 3.12 0 0 0
06/09/2018
3.24
 11,430 3.24 3.27 3.13 0 0 0
05/09/2018
3.24
 73,860 3.28 3.28 3.12 5,600 0 0.0
04/09/2018
3.28
 62,600 3.30 3.30 3.17 0 0 0
31/08/2018
3.30
 45,620 3.35 3.35 3.25 0 0 0
30/08/2018
3.35
 10,200 3.31 3.35 3.28 0 0 0
29/08/2018
3.31
 5,560 3.37 3.37 3.30 1,000 0 0.0
28/08/2018
3.37
 14,690 3.38 3.38 3.28 0 0 0
27/08/2018
3.38
 11,500 3.31 3.39 3.30 0 0 0
24/08/2018
3.31
 49,790 3.17 3.32 3.17 0 10,000 -0.0
23/08/2018
3.17
 28,070 3.33 3.33 3.17 100 0 0.0
22/08/2018
3.33
 14,880 3.29 3.35 3.28 60 0 0.0
21/08/2018
3.29
 7,720 3.32 3.32 3.29 0 0 0
20/08/2018
3.32
 141,450 3.40 3.40 3.17 11,000 0 0.0
17/08/2018
3.40
 52,450 3.37 3.43 3.39 0 0 0
16/08/2018
3.37
 48,260 3.37 3.39 3.14 0 35,240 -0.1
15/08/2018
3.37
 92,150 3.38 3.40 3.30 6,700 0 0.0
14/08/2018
3.38
 105,130 3.36 3.38 3.30 2,000 0 0.0
13/08/2018
3.36
 32,940 3.40 3.40 3.36 0 0 0
10/08/2018
3.40
 65,700 3.45 3.45 3.32 590 0 0.0
09/08/2018
3.45
 52,170 3.45 3.45 3.35 0 0 0
08/08/2018
3.45
 30,620 3.48 3.48 3.38 0 0 0
07/08/2018
3.48
 104,690 3.50 3.50 3.40 0 0 0
06/08/2018
3.50
 91,690 3.50 3.50 3.38 10,000 0 0.0
03/08/2018
3.50
 53,840 3.45 3.50 3.41 200 0 0.0
02/08/2018
3.45
 59,790 3.52 3.52 3.43 1,000 0 0.0
01/08/2018
3.52
 41,480 3.51 3.52 3.44 0 550 -0.0
31/07/2018
3.51
 65,730 3.52 3.52 3.43 1,000 0 0.0
30/07/2018
3.52
 43,210 3.53 3.54 3.41 1,000 0 0.0
27/07/2018
3.53
 50,310 3.55 3.55 3.45 0 0 0
26/07/2018
3.55
 59,940 3.58 3.58 3.47 0 0 0
25/07/2018
3.58
 77,750 3.59 3.59 3.45 3,000 0 0.0
24/07/2018
3.59
 76,330 3.62 3.62 3.45 3,000 0 0.0
23/07/2018
3.62
 46,300 3.62 3.62 3.37 8,000 0 0.0
20/07/2018
3.62
 14,850 3.62 3.62 3.55 0 0 0
19/07/2018
3.62
 41,020 3.65 3.65 3.55 10,000 0 0.0
18/07/2018
3.65
 37,400 3.66 3.70 3.55 10,000 0 0.0
17/07/2018
3.66
 16,080 3.68 3.68 3.55 10,000 10 0.0
16/07/2018
3.68
 9,110 3.66 3.70 3.60 0 0 0
13/07/2018
3.66
 31,690 3.60 3.70 3.50 0 0 0
12/07/2018
3.60
 226,100 3.40 3.60 3.50 0 0 0
11/07/2018
3.40
 349,410 3.60 3.60 3.40 0 0 0
10/07/2018
3.60
 45,180 3.60 3.61 3.52 0 0 0
09/07/2018
3.60
 32,460 3.59 3.60 3.55 0 0 0
06/07/2018
3.59
 44,650 3.65 3.65 3.55 0 620 -0.0
05/07/2018
3.65
 16,870 3.65 3.65 3.52 0 0 0
04/07/2018
3.65
 21,510 3.60 3.68 3.55 550 0 0.0
03/07/2018
3.60
 34,020 3.54 3.68 3.40 0 520 -0.0
02/07/2018
3.54
 29,830 3.80 3.85 3.54 0 0 0
29/06/2018
3.80
 2,180 3.75 3.85 3.67 0 0 0
28/06/2018
3.75
 21,050 3.80 3.80 3.66 0 0 0
27/06/2018
3.80
 29,700 3.80 3.89 3.71 0 0 0
26/06/2018
3.80
 33,300 3.85 3.85 3.62 0 0 0
25/06/2018
3.85
 18,760 3.65 3.90 3.60 0 2,520 -0.0
22/06/2018
3.65
 40,520 3.60 3.65 3.55 0 0 0
21/06/2018
3.60
 920 3.60 3.60 3.60 0 0 0
20/06/2018
3.60
 2,070 3.60 3.60 3.60 0 0 0
19/06/2018
3.60
 31,570 3.66 3.66 3.57 0 0 0
18/06/2018
3.66
 15,690 3.68 3.68 3.62 0 0 0
15/06/2018
3.68
 22,940 3.68 3.68 3.62 0 0 0
14/06/2018
3.68
 18,610 3.70 3.70 3.62 0 0 0
13/06/2018
3.70
 18,300 3.70 3.70 3.57 0 0 0
12/06/2018
3.70
 8,040 3.70 3.70 3.67 0 0 0
11/06/2018
3.70
 5,090 3.69 3.70 3.70 0 0 0
08/06/2018
3.69
 42,560 3.68 3.70 3.61 1,000 0 0.0
07/06/2018
3.68
 90,500 3.68 3.70 3.60 0 0 0
06/06/2018
3.68
 46,520 3.75 3.75 3.62 0 0 0
05/06/2018
3.75
 63,780 3.76 3.76 3.60 0 0 0
04/06/2018
3.76
 41,160 3.77 3.80 3.65 0 0 0
01/06/2018
3.77
 34,670 3.80 3.80 3.69 0 0 0
31/05/2018
3.80
 42,400 3.90 3.90 3.65 0 0 0
30/05/2018
3.90
 500 3.90 3.90 3.89 0 0 0
29/05/2018
3.90
 33,740 3.80 3.90 3.65 0 0 0
28/05/2018
3.80
 48,690 3.80 4.05 3.66 0 0 0
25/05/2018
3.80
 17,200 3.80 3.80 3.63 0 0 0
24/05/2018
3.80
 18,500 3.70 3.80 3.67 0 0 0
23/05/2018
3.70
 19,030 3.77 3.77 3.70 0 0 0
22/05/2018
3.77
 17,930 3.80 3.80 3.62 300 0 0.0
21/05/2018
3.80
 6,200 3.86 3.86 3.70 0 0 0
18/05/2018
3.86
 4,620 3.86 3.86 3.75 0 0 0
17/05/2018
3.86
 13,500 3.87 3.87 3.80 10,000 0 0.0
16/05/2018
3.87
 5,100 3.88 3.88 3.79 0 0 0
15/05/2018
3.88
 16,500 3.89 3.90 3.80 0 0 0
14/05/2018
3.89
 12,710 3.90 3.92 3.80 0 0 0
11/05/2018
3.90
 2,510 3.90 3.90 3.81 0 0 0
10/05/2018
3.90
 16,000 3.97 3.97 3.80 0 0 0
09/05/2018
3.97
 13,000 3.87 3.97 3.77 0 0 0
08/05/2018
3.87
 15,690 3.86 3.89 3.68 0 0 0
07/05/2018
3.86
 45,130 3.89 3.94 3.76 0 0 0
04/05/2018
3.89
 41,190 3.93 3.93 3.80 0 0 0
03/05/2018
3.93
 31,740 3.99 3.99 3.81 0 0 0
02/05/2018
3.99
 6,300 3.98 4.05 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |