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)
21/11/2013
6.86
 2,198,830 6.61 7.02 6.61 0 0 0
20/11/2013
6.61
 855,790 6.20 6.61 6.53 0 0 0
19/11/2013
6.20
 583,550 5.87 6.20 6.20 0 0 0
18/11/2013
5.87
 1,024,190 5.79 6.03 5.70 0 1,000 -0.0
15/11/2013
5.79
 3,593,620 5.45 5.79 5.54 0 0 0
14/11/2013
5.45
 253,980 5.12 5.45 5.45 0 0 0
13/11/2013
5.12
 1,080,870 4.79 5.12 4.79 1,000 79,000 -0.5
12/11/2013
4.79
 1,531,190 5.12 5.12 4.79 0 1,000 -0.0
11/11/2013
5.12
 2,266,750 4.79 5.12 4.96 0 20,000 -0.1
08/11/2013
4.79
 1,137,960 4.55 4.79 4.55 760 50,000 -0.3
07/11/2013
4.55
 1,330,590 4.30 4.55 4.38 0 31,000 -0.2
06/11/2013
4.30
 1,441,400 4.05 4.30 4.05 0 1,000 -0.0
05/11/2013
4.05
 534,480 4.13 4.21 4.05 0 0 0
04/11/2013
4.13
 765,020 4.05 4.13 3.97 0 500 -0.0
01/11/2013
4.05
 738,150 3.97 4.13 3.88 0 0 0
31/10/2013
3.97
 590,580 4.05 4.05 3.88 0 0 0
30/10/2013
4.05
 544,480 3.97 4.13 3.97 0 0 0
29/10/2013
3.97
 1,095,580 4.05 4.13 3.88 0 0 0
28/10/2013
4.05
 1,418,950 4.05 4.30 4.05 0 3,000 -0.0
25/10/2013
4.05
 1,261,160 4.13 4.30 3.97 1,000 0 0.0
24/10/2013
4.13
 1,981,020 3.88 4.13 3.97 0 0 0
23/10/2013
3.88
 1,408,750 3.64 3.88 3.72 0 0 0
22/10/2013
3.64
 2,460,850 3.47 3.64 3.55 0 500 -0.0
21/10/2013
3.47
 568,760 3.31 3.47 3.39 0 500 -0.0
18/10/2013
3.31
 1,718,030 3.47 3.55 3.31 0 1,000 -0.0
17/10/2013
3.47
 1,654,140 3.31 3.47 3.22 277,120 1,000 1.2
16/10/2013
3.31
 2,632,850 3.47 3.64 3.31 260,800 180 1.1
15/10/2013
3.47
 652,480 3.31 3.47 3.39 0 0 0
14/10/2013
3.31
 681,910 3.14 3.31 3.22 0 0 0
11/10/2013
3.14
 847,230 2.98 3.14 2.98 0 0 0
10/10/2013
2.98
 1,960,100 2.81 2.98 2.89 0 0 0
09/10/2013
2.81
 379,200 2.64 2.81 2.81 0 300 -0.0
08/10/2013
2.64
 589,110 2.48 2.64 2.31 125,290 0 0.4
07/10/2013
2.48
 248,510 2.40 2.48 2.40 0 0 0
04/10/2013
2.40
 369,470 2.31 2.40 2.23 0 0 0
03/10/2013
2.31
 203,280 2.40 2.40 2.23 0 0 0
02/10/2013
2.40
 365,620 2.31 2.40 2.23 0 0 0
01/10/2013
2.31
 916,040 2.23 2.31 2.23 0 0 0
30/09/2013
2.23
 276,850 2.15 2.23 2.15 0 0 0
27/09/2013
2.15
 74,610 2.15 2.23 2.15 0 0 0
26/09/2013
2.15
 7,880 2.15 2.23 2.15 0 0 0
25/09/2013
2.15
 440,670 2.15 2.23 2.07 0 0 0
24/09/2013
2.15
 289,400 2.07 2.15 2.07 0 0 0
23/09/2013
2.07
 202,740 1.98 2.07 1.90 0 0 0
20/09/2013
1.98
 64,190 2.07 2.07 1.98 0 0 0
19/09/2013
2.07
 146,860 2.07 2.07 1.98 0 0 0
18/09/2013
2.07
 55,840 2.07 2.07 1.98 0 0 0
17/09/2013
2.07
 50,010 2.07 2.07 1.98 0 0 0
16/09/2013
2.07
 116,450 2.15 2.15 2.07 0 0 0
13/09/2013
2.15
 82,740 2.15 2.15 2.07 0 0 0
12/09/2013
2.15
 72,410 2.15 2.15 2.07 0 0 0
11/09/2013
2.15
 176,250 2.15 2.15 2.07 0 0 0
10/09/2013
2.15
 64,450 2.07 2.15 2.07 0 0 0
09/09/2013
2.07
 347,500 2.15 2.23 2.07 0 0 0
06/09/2013
2.15
 111,910 2.07 2.15 2.07 0 0 0
05/09/2013
2.07
 17,010 2.07 2.15 2.07 0 0 0
04/09/2013
2.07
 62,290 2.15 2.15 2.07 0 0 0
03/09/2013
2.15
 44,780 2.23 2.23 2.15 0 0 0
30/08/2013
2.23
 63,830 2.15 2.23 2.07 0 0 0
29/08/2013
2.15
 78,060 2.15 2.23 2.07 0 0 0
28/08/2013
2.15
 261,210 2.15 2.15 2.07 0 0 0
27/08/2013
2.15
 70,920 2.15 2.23 2.07 0 0 0
26/08/2013
2.15
 92,740 2.23 2.23 2.15 0 0 0
23/08/2013
2.23
 147,970 2.15 2.23 2.07 0 0 0
22/08/2013
2.15
 211,580 2.23 2.23 2.15 0 0 0
21/08/2013
2.23
 271,500 2.15 2.23 2.07 0 0 0
20/08/2013
2.15
 200,860 2.15 2.23 2.15 0 0 0
19/08/2013
2.15
 209,410 2.15 2.23 2.07 0 0 0
16/08/2013
2.15
 459,310 2.23 2.23 2.15 0 0 0
15/08/2013
2.23
 1,017,990 2.15 2.23 2.07 0 0 0
14/08/2013
2.15
 110,970 2.23 2.23 2.15 0 0 0
13/08/2013
2.23
 1,469,480 2.40 2.40 2.23 0 0 0
12/08/2013
2.40
 277,540 2.31 2.40 2.31 0 0 0
09/08/2013
2.31
 267,040 2.40 2.40 2.23 0 0 0
08/08/2013
2.40
 674,110 2.40 2.48 2.31 0 0 0
07/08/2013
2.40
 189,520 2.31 2.40 2.40 0 0 0
06/08/2013
2.31
 748,980 2.23 2.31 2.31 0 0 0
05/08/2013
2.23
 618,400 2.15 2.23 2.07 15,100 0 0.0
02/08/2013
2.15
 92,870 2.15 2.23 2.15 15,000 0 0.0
01/08/2013
2.15
 476,310 2.23 2.23 2.15 19,900 0 0.1
31/07/2013
2.23
 242,410 2.15 2.23 2.07 20,000 0 0.1
30/07/2013
2.15
 480,050 2.07 2.15 2.15 0 0 0
29/07/2013
2.07
 359,640 2.15 2.15 2.07 0 0 0
26/07/2013
2.15
 67,190 2.15 2.23 2.07 0 0 0
25/07/2013
2.15
 353,050 2.15 2.23 2.07 0 0 0
24/07/2013
2.15
 1,141,380 2.15 2.23 2.15 0 0 0
23/07/2013
2.15
 46,000 2.07 2.15 2.15 0 0 0
22/07/2013
2.07
 194,110 1.98 2.07 2.07 0 0 0
19/07/2013
1.98
 310,600 2.07 2.07 1.98 2,000 0 0.0
18/07/2013
2.07
 124,370 2.07 2.15 1.98 0 0 0
17/07/2013
2.07
 150,440 2.07 2.15 1.98 0 0 0
16/07/2013
2.07
 315,020 2.07 2.07 1.98 0 0 0
15/07/2013
2.07
 108,980 2.07 2.15 1.98 0 0 0
12/07/2013
2.07
 300,000 2.07 2.15 1.98 0 0 0
11/07/2013
2.07
 340,950 2.15 2.15 2.07 0 0 0
10/07/2013
2.15
 81,700 2.15 2.23 2.07 0 0 0
09/07/2013
2.15
 321,340 2.23 2.31 2.15 0 0 0
08/07/2013
2.23
 1,552,780 2.23 2.31 2.15 0 0 0
05/07/2013
2.23
 17,780 2.15 2.23 2.23 0 0 0
04/07/2013
2.15
 94,670 2.07 2.15 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |