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)
10/07/2015
5.40
 253,590 5.40 5.50 5.20 66,000 0 0.4
09/07/2015
5.40
 177,670 5.40 5.40 5.20 5,980 0 0.0
08/07/2015
5.40
 262,990 5.50 5.50 5.30 0 0 0
07/07/2015
5.50
 472,460 5.50 5.60 5.40 0 0 0
06/07/2015
5.50
 331,910 5.40 5.60 5.40 0 0 0
03/07/2015
5.40
 234,550 5.40 5.50 5.20 0 0 0
02/07/2015
5.40
 237,660 5.20 5.40 5.10 0 0 0
01/07/2015
5.20
 230,550 5.20 5.30 5.10 0 0 0
30/06/2015
5.20
 407,390 5.30 5.40 5.10 0 0 0
29/06/2015
5.30
 347,780 5.40 5.40 5.20 0 0 0
26/06/2015
5.40
 409,820 5.40 5.50 5.30 0 0 0
25/06/2015
5.40
 385,040 5.50 5.60 5.40 0 0 0
24/06/2015
5.50
 522,670 5.50 5.60 5.40 0 0 0
23/06/2015
5.50
 418,090 5.60 5.70 5.50 0 0 0
22/06/2015
5.60
 608,430 5.50 5.80 5.60 1,800 0 0.0
19/06/2015
5.50
 976,400 5.20 5.50 5.50 0 380,020 -2.1
18/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/06/2015
5.20
 559,390 5 5.30 5.10 0 0 0
17/06/2015
5
 604,680 5.09 5.09 4.91 0 101,980 -0.6
16/06/2015
5.09
 620,380 5.18 5.27 5.09 1,500 0 0.0
15/06/2015
5.18
 568,950 5.36 5.36 5.09 0 0 0
12/06/2015
5.36
 578,610 5.18 5.36 5.18 0 0 0
11/06/2015
5.18
 705,240 4.91 5.18 5 0 0 0
10/06/2015
4.91
 1,041,150 5.18 5.18 4.91 0 0 0
09/06/2015
5.18
 620,510 5.09 5.27 5.09 0 0 0
08/06/2015
5.09
 1,348,530 4.82 5.09 4.91 0 0 0
05/06/2015
4.82
 597,410 4.55 4.82 4.64 0 0 0
04/06/2015
4.55
 166,210 4.55 4.73 4.45 0 0 0
03/06/2015
4.55
 184,660 4.45 4.55 4.27 0 0 0
02/06/2015
4.45
 1,201,820 4.64 4.64 4.36 0 20,000 -0.1
01/06/2015
4.64
 399,880 4.91 4.91 4.64 0 0 0
29/05/2015
4.91
 274,580 4.82 4.91 4.73 0 18,020 -0.1
28/05/2015
4.82
 538,960 4.82 5 4.73 0 10,000 -0.1
27/05/2015
4.82
 627,690 4.91 5 4.73 0 0 0
26/05/2015
4.91
 917,570 4.64 4.91 4.73 38,000 2,000 0.2
25/05/2015
4.64
 886,120 4.36 4.64 4.45 0 100 -0.0
22/05/2015
4.36
 578,550 4.09 4.36 4 0 200 -0.0
21/05/2015
4.09
 184,430 3.91 4.09 3.91 0 0 0
20/05/2015
3.91
 371,350 3.73 3.91 3.64 0 300 -0.0
19/05/2015
3.73
 212,710 3.55 3.73 3.55 0 0 0
18/05/2015
3.55
 329,780 3.73 3.73 3.55 0 0 0
15/05/2015
3.73
 299,970 4 4 3.73 300 0 0.0
14/05/2015
4
 74,460 3.91 4 3.91 0 0 0
13/05/2015
3.91
 154,150 4 4.09 3.91 0 200 -0.0
12/05/2015
4
 263,520 3.91 4 3.82 300 0 0.0
11/05/2015
3.91
 225,840 4 4.18 3.91 10,000 0 0.0
08/05/2015
4
 472,370 3.82 4 3.82 0 0 0
07/05/2015
3.82
 385,800 3.91 4 3.64 0 20 -0.0
06/05/2015
3.91
 224,390 4.18 4.18 3.91 0 0 0
05/05/2015
4.18
 447,800 4.18 4.18 3.91 1,000 0 0.0
04/05/2015
4.18
 342,690 4.45 4.45 4.18 0 0 0
27/04/2015
4.45
 131,740 4.55 4.55 4.36 0 0 0
24/04/2015
4.55
 182,640 4.55 4.64 4.55 2,000 300 0.0
23/04/2015
4.55
 707,640 4.64 4.64 4.45 200 0 0.0
22/04/2015
4.64
 578,680 4.91 4.91 4.64 0 0 0
21/04/2015
4.91
 449,970 5.27 5.27 4.91 300 0 0.0
20/04/2015
5.27
 193,210 5.45 5.45 5.27 0 48,040 -0.3
17/04/2015
5.45
 183,110 5.36 5.45 5.27 0 53,000 -0.3
16/04/2015
5.36
 235,250 5.36 5.45 5.27 0 68,170 -0.4
15/04/2015
5.36
 180,950 5.36 5.45 5.27 0 0 0
14/04/2015
5.36
 139,530 5.36 5.45 5.18 0 0 0
13/04/2015
5.36
 213,180 5.45 5.55 5.36 0 0 0
10/04/2015
5.45
 178,180 5.55 5.64 5.45 0 0 0
09/04/2015
5.55
 534,970 5.36 5.64 5.27 0 0 0
08/04/2015
5.36
 232,600 5.36 5.55 5.36 0 0 0
07/04/2015
5.36
 224,610 5.36 5.45 5.18 0 0 0
06/04/2015
5.36
 49,870 5.36 5.36 5.27 0 0 0
03/04/2015
5.36
 94,150 5.27 5.36 5.18 0 0 0
02/04/2015
5.27
 153,390 5.09 5.27 5 0 0 0
01/04/2015
5.09
 271,390 5.36 5.36 5.09 0 0 0
31/03/2015
5.36
 169,870 5.27 5.45 5.27 0 810 -0.0
30/03/2015
5.27
 259,070 5.36 5.45 5.18 0 0 0
27/03/2015
5.36
 221,480 5.55 5.55 5.27 0 0 0
26/03/2015
5.55
 141,020 5.45 5.55 5.45 0 0 0
25/03/2015
5.45
 156,900 5.45 5.55 5.45 0 0 0
24/03/2015
5.45
 326,890 5.45 5.55 5.36 0 0 0
23/03/2015
5.45
 291,540 5.64 5.64 5.45 0 0 0
20/03/2015
5.64
 128,310 5.55 5.73 5.55 0 0 0
19/03/2015
5.55
 243,340 5.64 5.73 5.55 0 0 0
18/03/2015
5.64
 182,170 5.73 5.73 5.64 0 0 0
17/03/2015
5.73
 115,070 5.64 5.82 5.64 0 0 0
16/03/2015
5.64
 119,730 5.73 5.82 5.64 0 0 0
13/03/2015
5.73
 154,010 5.73 5.91 5.73 0 0 0
12/03/2015
5.73
 143,270 5.73 5.82 5.73 0 0 0
11/03/2015
5.73
 124,910 5.82 5.91 5.73 0 0 0
10/03/2015
5.82
 227,910 5.82 5.91 5.73 0 0 0
09/03/2015
5.82
 258,850 6.09 6.09 5.82 0 0 0
06/03/2015
6.09
 262,000 6.09 6.18 6 0 0 0
05/03/2015
6.09
 457,800 6.09 6.27 6.09 0 0 0
04/03/2015
6.09
 528,290 5.91 6.18 5.91 0 0 0
03/03/2015
5.91
 266,130 5.82 6 5.73 0 0 0
02/03/2015
5.82
 121,780 5.82 5.82 5.73 0 0 0
27/02/2015
5.82
 258,380 5.82 5.91 5.82 12,010 0 0.1
26/02/2015
5.82
 213,880 5.82 5.91 5.73 0 0 0
25/02/2015
5.82
 306,410 5.91 5.91 5.73 0 0 0
24/02/2015
5.91
 157,210 5.82 5.91 5.82 17,900 0 0.1
13/02/2015
5.82
 206,340 5.82 5.91 5.82 97,680 12,000 0.5
12/02/2015
5.82
 426,100 5.73 6 5.82 0 0 0
11/02/2015
5.73
 499,410 5.36 5.73 5.36 81,180 0 0.5
10/02/2015
5.36
 226,030 5.45 5.45 5.36 0 0 0
09/02/2015
5.45
 174,950 5.45 5.55 5.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |