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)
30/11/2015
4.50
 268,110 4.50 4.60 4.40 0 0 0
27/11/2015
4.50
 415,990 4.60 4.70 4.50 0 0 0
26/11/2015
4.60
 250,290 4.80 4.80 4.60 0 0 0
25/11/2015
4.80
 226,960 4.80 4.80 4.60 0 0 0
24/11/2015
4.80
 183,630 4.80 4.80 4.60 0 0 0
23/11/2015
4.80
 434,970 4.70 4.80 4.70 0 0 0
20/11/2015
4.70
 394,450 4.60 4.80 4.70 0 0 0
19/11/2015
4.60
 224,940 4.60 4.70 4.60 0 0 0
18/11/2015
4.60
 115,410 4.60 4.70 4.60 2,000 0 0.0
17/11/2015
4.60
 263,790 4.50 4.70 4.50 0 0 0
16/11/2015
4.50
 294,510 4.80 4.80 4.50 0 0 0
13/11/2015
4.80
 118,860 4.70 4.80 4.60 0 0 0
12/11/2015
4.70
 431,510 4.70 4.80 4.50 0 2,000 -0.0
11/11/2015
4.70
 161,470 4.80 4.90 4.70 0 0 0
10/11/2015
4.80
 222,550 4.90 4.90 4.80 0 0 0
09/11/2015
4.90
 178,030 4.80 5 4.80 0 0 0
06/11/2015
4.80
 428,790 5 5 4.80 0 0 0
05/11/2015
5
 398,970 4.80 5 4.90 0 0 0
04/11/2015
4.80
 175,420 4.90 4.90 4.80 0 0 0
03/11/2015
4.90
 294,250 4.80 4.90 4.70 0 0 0
02/11/2015
4.80
 131,180 4.90 4.90 4.80 0 0 0
30/10/2015
4.90
 204,860 4.90 4.90 4.80 0 0 0
29/10/2015
4.90
 368,680 4.90 5.10 4.80 0 0 0
28/10/2015
4.90
 188,940 5 5 4.90 0 0 0
27/10/2015
5
 481,240 4.90 5.10 4.90 0 0 0
26/10/2015
4.90
 202,220 5 5.10 4.80 0 0 0
23/10/2015
5
 197,930 5.10 5.10 4.90 0 0 0
22/10/2015
5.10
 236,390 5 5.10 4.90 0 0 0
21/10/2015
5
 1,115,360 4.90 5.20 5 0 0 0
20/10/2015
4.90
 539,820 4.80 4.90 4.70 0 0 0
19/10/2015
4.80
 235,930 4.90 4.90 4.70 0 0 0
16/10/2015
4.90
 194,150 4.90 5 4.80 0 0 0
15/10/2015
4.90
 193,550 5 5 4.80 0 0 0
14/10/2015
5
 461,590 4.80 5 4.80 0 0 0
13/10/2015
4.80
 238,570 4.90 5 4.80 1,000 0 0.0
12/10/2015
4.90
 183,260 5 5 4.80 0 0 0
09/10/2015
5
 657,510 5 5.10 4.90 4,180 0 0.0
08/10/2015
5
 787,390 5.10 5.10 4.80 0 0 0
07/10/2015
5.10
 902,620 5.10 5.30 4.90 0 1,000 -0.0
06/10/2015
5.10
 752,620 4.80 5.10 5.10 0 0 0
05/10/2015
4.80
 718,430 4.50 4.80 4.70 0 4,180 -0.0
02/10/2015
4.50
 261,530 4.60 4.70 4.50 0 0 0
01/10/2015
4.60
 187,290 4.60 4.70 4.60 0 0 0
30/09/2015
4.60
 187,260 4.50 4.70 4.60 0 0 0
29/09/2015
4.50
 345,290 4.70 4.70 4.50 0 0 0
28/09/2015
4.70
 449,200 4.70 4.90 4.60 0 0 0
25/09/2015
4.70
 498,460 4.60 4.70 4.50 0 0 0
24/09/2015
4.60
 196,870 4.60 4.70 4.50 0 0 0
23/09/2015
4.60
 368,740 4.60 4.70 4.50 0 0 0
22/09/2015
4.60
 335,910 4.70 4.90 4.60 0 0 0
21/09/2015
4.70
 717,790 4.40 4.70 4.50 2,300 0 0.0
18/09/2015
4.40
 890,310 4.20 4.40 4.30 0 0 0
17/09/2015
4.20
 255,750 4.10 4.30 4.10 0 0 0
16/09/2015
4.10
 280,630 4.10 4.30 4 0 0 0
15/09/2015
4.10
 853,660 4.30 4.30 4 0 0 0
14/09/2015
4.30
 522,610 4.60 4.60 4.30 0 0 0
11/09/2015
4.60
 1,341,080 4.70 4.70 4.40 0 2,000 -0.0
10/09/2015
4.70
 1,119,780 5 5 4.70 0 0 0
09/09/2015
5
 422,560 5.10 5.20 4.90 0 0 0
08/09/2015
5.10
 153,010 5.10 5.20 5 0 0 0
07/09/2015
5.10
 257,000 5 5.20 4.80 0 0 0
04/09/2015
5
 92,270 5.10 5.10 4.90 0 300 -0.0
03/09/2015
5.10
 197,000 5.10 5.10 5 0 0 0
01/09/2015
5.10
 217,670 5 5.10 4.90 13,000 0 0.1
31/08/2015
5
 620,290 5.20 5.20 4.90 0 0 0
28/08/2015
5.20
 744,790 5.10 5.20 5.10 141,920 0 0.7
27/08/2015
5.10
 372,890 5 5.20 5 2,200 0 0.0
26/08/2015
5
 721,780 4.80 5.10 4.70 0 13,000 -0.1
25/08/2015
4.80
 981,300 5.10 5.10 4.80 0 0 0
24/08/2015
5.10
 523,190 5.40 5.40 5.10 0 0 0
21/08/2015
5.40
 770,880 5.50 5.60 5.20 238,000 0 1.3
20/08/2015
5.50
 893,220 5.50 5.80 5.40 126,000 0 0.7
19/08/2015
5.50
 503,130 5.50 5.50 5.30 0 5,000 -0.0
18/08/2015
5.50
 211,200 5.40 5.50 5.30 0 0 0
17/08/2015
5.40
 293,920 5.40 5.50 5.30 0 0 0
14/08/2015
5.40
 451,650 5.50 5.60 5.30 0 0 0
13/08/2015
5.50
 839,370 5.70 5.70 5.40 0 0 0
12/08/2015
5.70
 556,390 5.60 5.70 5.50 13,000 0 0.1
11/08/2015
5.60
 572,500 5.80 5.90 5.60 0 0 0
10/08/2015
5.80
 630,240 5.70 5.90 5.70 0 0 0
07/08/2015
5.70
 611,620 5.60 5.80 5.60 15,000 0 0.1
06/08/2015
5.60
 499,140 5.80 6 5.60 0 0 0
05/08/2015
5.80
 802,560 5.60 5.90 5.70 0 0 0
04/08/2015
5.60
 1,749,940 5.90 5.90 5.50 0 4,000 -0.0
03/08/2015
5.90
 86,970 6.30 6.30 5.90 0 0 0
31/07/2015
6.30
 1,110,950 6 6.40 6 5,000 0 0.0
30/07/2015
6
 653,610 6.10 6.10 5.90 0 0 0
29/07/2015
6.10
 1,075,070 6.20 6.20 6 0 0 0
28/07/2015
6.20
 1,732,090 6 6.40 6.10 4,000 28,010 -0.2
27/07/2015
6
 1,785,330 5.70 6 5.70 41,780 0 0.2
24/07/2015
5.70
 863,880 5.50 5.80 5.30 0 0 0
23/07/2015
5.50
 358,280 5.50 5.60 5.40 0 0 0
22/07/2015
5.50
 91,740 5.60 5.60 5.50 0 0 0
21/07/2015
5.60
 1,253,940 5.50 5.80 5.60 0 0 0
20/07/2015
5.50
 475,180 5.20 5.50 5.20 0 0 0
17/07/2015
5.20
 70,880 5.30 5.40 5.20 0 0 0
16/07/2015
5.30
 117,900 5.30 5.40 5.20 0 0 0
15/07/2015
5.30
 196,850 5.40 5.40 5.20 0 0 0
14/07/2015
5.40
 236,200 5.40 5.40 5.30 52,750 0 0.3
13/07/2015
5.40
 95,080 5.40 5.40 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |