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)
27/11/2017
4.01
 54,400 3.97 4.10 3.96 0 0 0
24/11/2017
3.97
 28,180 3.94 3.97 3.90 0 0 0
23/11/2017
3.94
 257,910 3.89 3.95 3.81 144,700 0 0.6
22/11/2017
3.89
 22,070 3.89 3.89 3.80 0 0 0
21/11/2017
3.89
 95,890 3.90 3.90 3.89 0 0 0
20/11/2017
3.90
 29,370 3.95 3.95 3.89 0 0 0
17/11/2017
3.95
 7,260 3.98 3.98 3.90 0 0 0
16/11/2017
3.98
 114,930 3.88 3.99 3.77 74,390 0 0.3
15/11/2017
3.88
 29,820 3.88 3.90 3.80 0 0 0
14/11/2017
3.88
 12,440 4 4 3.85 0 0 0
13/11/2017
4
 8,860 4.04 4.04 3.90 0 0 0
10/11/2017
4.04
 191,390 3.96 4.05 3.90 52,000 0 0.2
09/11/2017
3.96
 9,520 3.96 3.99 3.95 0 0 0
08/11/2017
3.96
 19,300 3.93 3.96 3.88 0 0 0
07/11/2017
3.93
 17,780 3.93 3.97 3.93 0 0 0
06/11/2017
3.93
 28,770 3.99 3.99 3.75 1,000 20,000 -0.1
03/11/2017
3.99
 13,600 3.88 3.99 3.61 0 1,730 -0.0
02/11/2017
3.88
 2,020 3.76 3.88 3.84 2,000 0 0.0
01/11/2017
3.76
 80,250 3.70 3.86 3.70 64,980 0 0.2
31/10/2017
3.70
 62,860 3.96 3.96 3.70 0 0 0
30/10/2017
3.96
 20,170 4.03 4.03 3.95 0 0 0
27/10/2017
4.03
 19,910 3.93 4.03 3.90 0 0 0
26/10/2017
3.93
 94,200 3.95 4.03 3.90 90,000 0 0.4
25/10/2017
3.95
 85,690 3.99 3.99 3.90 50,000 0 0.2
24/10/2017
3.99
 87,060 3.97 3.99 3.84 50,000 0 0.2
23/10/2017
3.97
 88,080 4.05 4.05 3.93 0 32,230 -0.1
20/10/2017
4.05
 55,400 4.11 4.11 4 0 0 0
19/10/2017
4.11
 29,120 4.13 4.13 4.10 0 0 0
18/10/2017
4.13
 22,540 4.20 4.20 4.08 0 0 0
17/10/2017
4.20
 113,660 4.03 4.20 3.94 69,780 0 0.3
16/10/2017
4.03
 38,260 4.03 4.03 3.98 0 0 0
13/10/2017
4.03
 35,050 4.02 4.04 3.98 0 0 0
12/10/2017
4.02
 84,540 4.02 4.03 3.97 0 30,770 -0.1
11/10/2017
4.02
 25,190 4.04 4.05 4 0 0 0
10/10/2017
4.04
 31,810 4.04 4.04 3.99 0 0 0
09/10/2017
4.04
 61,560 4.04 4.09 4 8,000 28,350 -0.1
06/10/2017
4.04
 25,930 4.06 4.06 4 0 0 0
05/10/2017
4.06
 172,370 4.08 4.08 4 2,000 0 0.0
04/10/2017
4.08
 87,970 4.08 4.10 4 2,000 20 0.0
03/10/2017
4.08
 108,950 4.15 4.15 4.01 0 0 0
02/10/2017
4.15
 106,420 4.20 4.20 4.08 0 0 0
29/09/2017
4.20
 14,550 4.20 4.20 4.16 0 0 0
28/09/2017
4.20
 185,340 4.15 4.25 4.16 20,000 0 0.1
27/09/2017
4.15
 148,960 4.15 4.18 4.10 89,620 0 0.4
26/09/2017
4.15
 92,450 4.15 4.15 4.09 40,000 0 0.2
25/09/2017
4.15
 124,770 4.18 4.20 4.08 40,000 0 0.2
22/09/2017
4.18
 119,600 4.08 4.18 4.02 0 0 0
21/09/2017
4.08
 273,230 4.09 4.10 4.01 0 170,000 -0.7
20/09/2017
4.09
 170,350 4.09 4.11 4.05 0 119,000 -0.5
19/09/2017
4.09
 165,680 4.14 4.14 4.08 0 120,000 -0.5
18/09/2017
4.14
 35,340 4.14 4.14 4.10 0 0 0
15/09/2017
4.14
 107,450 4.21 4.21 4.09 0 91,000 -0.4
14/09/2017
4.21
 12,780 4.20 4.21 4.20 0 0 0
13/09/2017
4.20
 65,080 4.15 4.20 4.09 0 0 0
12/09/2017
4.15
 24,900 4.16 4.16 4.14 0 0 0
11/09/2017
4.16
 32,990 4.19 4.19 4.15 0 0 0
08/09/2017
4.19
 13,590 4.25 4.25 4.19 0 0 0
07/09/2017
4.25
 137,480 4.15 4.38 4.17 0 0 0
06/09/2017
4.15
 42,150 4.20 4.20 4.11 0 0 0
05/09/2017
4.20
 47,810 4.14 4.20 4.11 0 7,700 -0.0
01/09/2017
4.14
 264,130 4.16 4.16 4.06 0 218,980 -0.9
31/08/2017
4.16
 155,970 4.20 4.20 4.12 0 119,120 -0.5
30/08/2017
4.20
 121,110 4.23 4.23 4.11 0 89,900 -0.4
29/08/2017
4.23
 126,910 4.30 4.30 4.17 0 103,000 -0.4
28/08/2017
4.30
 174,120 4.16 4.30 4.15 0 109,870 -0.5
25/08/2017
4.16
 313,150 4.20 4.25 4.08 0 202,230 -0.8
24/08/2017
4.20
 315,090 4.30 4.30 4.19 0 277,260 -1.2
23/08/2017
4.30
 220,260 4.45 4.45 4.20 0 120,000 -0.5
22/08/2017
4.45
 94,620 4.50 4.50 4.40 0 14,560 -0.1
21/08/2017
4.50
 25,570 4.50 4.50 4.45 0 0 0
18/08/2017
4.50
 65,520 4.48 4.50 4.40 0 0 0
17/08/2017
4.48
 40,820 4.48 4.59 4.45 0 0 0
16/08/2017
4.48
 47,910 4.54 4.55 4.48 0 0 0
15/08/2017
4.54
 72,200 4.50 4.60 4.50 0 0 0
14/08/2017
4.50
 68,840 4.50 4.60 4.50 0 0 0
11/08/2017
4.50
 139,660 4.53 4.58 4.50 0 0 0
10/08/2017
4.53
 70,880 4.58 4.66 4.50 0 0 0
09/08/2017
4.58
 279,540 4.65 4.70 4.58 0 0 0
08/08/2017
4.65
 195,240 4.68 4.73 4.61 0 0 0
07/08/2017
4.68
 309,990 4.66 4.77 4.56 0 0 0
04/08/2017
4.66
 32,510 4.74 4.74 4.61 0 0 0
03/08/2017
4.74
 156,500 4.58 4.79 4.58 16,470 0 0.1
02/08/2017
4.58
 218,880 4.63 4.64 4.58 0 0 0
01/08/2017
4.63
 61,440 4.65 4.66 4.58 0 2,000 -0.0
31/07/2017
4.65
 228,260 4.50 4.69 4.44 0 0 0
28/07/2017
4.50
 126,460 4.56 4.58 4.47 0 0 0
27/07/2017
4.56
 172,280 4.63 4.69 4.31 0 0 0
26/07/2017
4.63
 176,970 4.65 4.65 4.54 0 0 0
25/07/2017
4.65
 54,120 4.60 4.67 4.56 0 0 0
24/07/2017
4.60
 44,630 4.85 4.85 4.55 0 3,000 -0.0
21/07/2017
4.85
 166,810 4.54 4.85 4.54 0 200 -0.0
20/07/2017
4.54
 106,510 4.60 4.60 4.49 0 200 -0.0
19/07/2017
4.60
 256,220 4.63 4.63 4.50 3,000 2,200 0.0
18/07/2017
4.63
 144,920 4.65 4.65 4.50 100 0 0.0
17/07/2017
4.65
 496,610 4.79 4.79 4.50 300 0 0.0
14/07/2017
4.79
 363,080 5 5 4.70 2,200 0 0.0
13/07/2017
5
 394,150 5.14 5.38 4.90 0 23,630 -0.1
12/07/2017
5.14
 787,790 4.81 5.14 5.13 2,000 0 0.0
11/07/2017
4.81
 918,380 4.50 4.81 4.54 24,430 0 0.1
10/07/2017
4.50
 90,830 4.49 4.59 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |