CTCP Mirae (kmr)

3.22
-0.03
(-0.92%)
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
(2024-08-19) 		-0.13 -3.85% 469,700 0 0
3.25
3.40
3.25
2 tháng
(2024-07-22) 		-0.22 -6.34% 1,059,200 -10 -0.0
3.25
3.57
3.25
3 tháng
(2024-06-20) 		-0.28 -7.93% 1,656,600 -32,810 -0.1
3.25
3.57
3.25
6 tháng
(2024-03-22) 		-0.38 -10.47% 5,071,600 -152,803 -0.5
3.25
3.63
3.25
12 tháng
(2023-09-25) 		-0.26 -7.41% 11,362,900 -167,503 -0.6
3.25
3.66
3.25
24 tháng
(2022-09-29) 		-0.45 -12.16% 44,574,100 -19,203 0.5
2.25
4.54
3.25
36 tháng
(2021-10-04) 		-4.35 -57.24% 151,866,100 -323,789 -1.5
2.25
11.70
3.25
60 tháng
(2019-10-15) 		0.74 29.48% 287,863,190 -250,739 -0.6
2
11.70
3.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
3.91
 94,900 3.91 3.96 3.90 0 0 0
06/07/2023
3.91
 105,900 3.93 4.02 3.90 0 0 0
05/07/2023
3.93
 99,500 3.88 3.96 3.87 14,800 0 0.1
04/07/2023
3.88
 69,500 3.81 3.90 3.83 0 0 0
03/07/2023
3.81
 116,400 3.82 3.91 3.79 1,000 0 0.0
30/06/2023
3.82
 146,900 3.90 3.97 3.82 0 0 0
29/06/2023
3.90
 197,700 3.92 3.97 3.83 0 100 -0.0
28/06/2023
3.92
 123,700 3.98 4.05 3.89 0 0 0
27/06/2023
3.98
 112,700 4.04 4.07 3.73 0 0 0
26/06/2023
4.04
 149,300 4.10 4.14 4 0 0 0
23/06/2023
4.10
 204,800 4.07 4.12 4.05 6,500 0 0.0
22/06/2023
4.07
 100,900 4.08 4.15 4.04 0 0 0
21/06/2023
4.08
 257,900 4.01 4.15 3.97 3,000 0 0.0
20/06/2023
4.01
 154,200 3.99 4.16 3.95 0 0 0
19/06/2023
3.99
 198,600 4.16 4.30 3.98 0 0 0
16/06/2023
4.16
 341,000 4.32 4.42 4.02 0 0 0
15/06/2023
4.32
 363,500 4.23 4.42 4.10 100 0 0.0
14/06/2023
4.23
 597,100 4.54 4.60 4.23 17,000 0 0.1
13/06/2023
4.54
 763,900 4.28 4.56 4.32 0 0 0
12/06/2023
4.28
 527,900 4 4.28 3.94 200 1,000 -0.0
09/06/2023
4
 320,400 4.06 4.10 3.94 0 0 0
08/06/2023
4.06
 990,500 3.86 4.13 3.81 0 1,000 -0.0
07/06/2023
3.86
 310,700 3.82 3.95 3.80 1,000 0 0.0
06/06/2023
3.82
 542,500 3.72 3.84 3.70 0 0 0
05/06/2023
3.72
 398,400 3.99 4.10 3.72 0 0 0
02/06/2023
3.99
 658,800 3.99 4.18 3.95 0 0 0
01/06/2023
3.99
 443,800 3.82 3.99 3.80 11,600 0 0.0
31/05/2023
3.82
 312,800 3.75 3.95 3.75 0 0 0
30/05/2023
3.75
 324,300 3.75 3.93 3.72 0 0 0
29/05/2023
3.75
 502,200 3.51 3.75 3.55 0 1,000 -0.0
26/05/2023
3.51
 228,700 3.52 3.57 3.48 1,400 0 0.0
25/05/2023
3.52
 344,600 3.42 3.55 3.36 0 1,000 -0.0
24/05/2023
3.42
 146,600 3.39 3.44 3.36 0 0 0
23/05/2023
3.39
 144,900 3.43 3.46 3.31 0 1,000 -0.0
22/05/2023
3.43
 228,800 3.31 3.44 3.31 0 600 -0.0
19/05/2023
3.31
 184,200 3.46 3.46 3.28 0 0 0
18/05/2023
3.46
 293,000 3.50 3.51 3.40 0 0 0
17/05/2023
3.50
 426,300 3.45 3.55 3.41 0 1,000 -0.0
16/05/2023
3.45
 502,100 3.45 3.65 3.39 0 0 0
15/05/2023
3.45
 764,100 3.23 3.45 3.40 0 1,000 -0.0
12/05/2023
3.23
 585,700 3.02 3.23 3.05 0 2,000 -0.0
11/05/2023
3.02
 177,500 3 3.07 3 0 600 -0.0
10/05/2023
3
 160,400 2.90 3.04 2.85 0 1,000 -0.0
09/05/2023
2.90
 29,800 2.92 2.92 2.87 0 0 0
08/05/2023
2.92
 81,000 2.86 2.94 2.84 0 1,000 -0.0
05/05/2023
2.86
 25,500 2.87 2.88 2.81 0 0 0
04/05/2023
2.87
 52,700 2.85 2.89 2.71 0 0 0
28/04/2023
2.85
 55,200 2.89 2.90 2.80 0 0 0
27/04/2023
2.89
 83,900 2.89 2.91 2.69 0 0 0
26/04/2023
2.89
 35,500 2.89 2.91 2.83 0 0 -0.0
25/04/2023
2.89
 108,300 2.88 2.95 2.88 0 0 -0.0
24/04/2023
2.88
 176,800 2.70 2.88 2.73 0 1,000 -0.0
21/04/2023
2.70
 98,100 2.83 2.89 2.70 0 0 0.0
20/04/2023
2.83
 29,800 2.85 2.85 2.82 0 0 0
19/04/2023
2.85
 44,800 2.84 2.87 2.81 0 0 0.0
18/04/2023
2.84
 35,300 2.85 2.88 2.81 0 0 0.0
17/04/2023
2.85
 8,700 2.88 2.89 2.81 100 0 0.0
14/04/2023
2.88
 33,200 2.90 2.92 2.81 0 0 -0.0
13/04/2023
2.90
 66,700 2.91 2.92 2.86 0 100 -0.0
12/04/2023
2.91
 27,900 2.93 2.93 2.87 0 300 -0.0
11/04/2023
2.93
 57,500 2.93 2.94 2.86 0 0 -0.0
10/04/2023
2.93
 50,100 2.92 2.98 2.90 0 0 -0.0
07/04/2023
2.92
 22,900 2.93 2.95 2.81 0 400 -0.0
06/04/2023
2.93
 152,900 2.88 2.95 2.86 0 1,000 -0.0
05/04/2023
2.88
 40,000 2.83 2.89 2.81 0 1,000 -0.0
04/04/2023
2.83
 60,000 2.81 2.84 2.79 0 0 -0.0
03/04/2023
2.81
 73,300 2.69 2.82 2.75 0 1,000 -0.0
31/03/2023
2.69
 237,700 2.88 2.91 2.69 0 0 0
30/03/2023
2.88
 104,700 2.89 2.93 2.86 0 0 0
29/03/2023
2.89
 14,600 2.93 2.94 2.89 0 0 0
28/03/2023
2.93
 42,200 2.93 2.95 2.89 0 0 0
27/03/2023
2.93
 32,500 2.93 2.94 2.88 0 0 0
24/03/2023
2.93
 49,400 2.92 2.93 2.86 0 0 0
23/03/2023
2.92
 6,900 2.94 2.94 2.90 0 0 0
22/03/2023
2.94
 13,700 2.94 2.97 2.90 0 0 0
21/03/2023
2.94
 19,100 2.94 2.95 2.90 400 0 0.0
20/03/2023
2.94
 30,300 2.94 2.95 2.90 0 0 -0.0
17/03/2023
2.94
 45,900 2.96 2.97 2.85 0 0 -0.0
16/03/2023
2.96
 14,800 2.97 2.99 2.91 0 11,700 -0.0
15/03/2023
2.97
 53,700 2.97 3 2.97 0 0 -0.0
14/03/2023
2.97
 38,400 2.97 3 2.92 0 0 -0.0
13/03/2023
2.97
 21,200 3 3 2.88 0 0 -0.0
10/03/2023
3
 29,000 3.03 3.03 2.96 0 0 -0.0
09/03/2023
3.03
 23,900 3.02 3.04 3.02 0 300 -0.0
08/03/2023
3.02
 53,200 3 3.02 2.99 0 0 0.0
07/03/2023
3
 21,400 3 3.03 2.98 0 0 0.0
06/03/2023
3
 34,000 3.05 3.06 3 100 0 0.0
03/03/2023
3.05
 11,700 3.04 3.05 3 0 0 0.0
02/03/2023
3.04
 24,800 3.03 3.06 3 0 0 0.0
01/03/2023
3.03
 9,600 3.04 3.04 3 0 0 0.0
28/02/2023
3.04
 63,300 3.03 3.05 3 0 0 0.0
27/02/2023
3.03
 17,800 3.04 3.05 2.96 0 0 0.0
24/02/2023
3.04
 31,500 3.08 3.08 3.03 0 0 0.0
23/02/2023
3.08
 35,600 3.10 3.14 3 300 0 0.0
22/02/2023
3.10
 40,800 3.15 3.15 3.09 0 0 -0.0
21/02/2023
3.15
 147,900 3.12 3.18 3.09 0 300 -0.0
20/02/2023
3.12
 60,600 3.06 3.14 3.06 0 0 0.0
17/02/2023
3.06
 56,100 3.10 3.12 3.05 0 0 0.0
16/02/2023
3.10
 40,500 3.08 3.11 3.07 0 0 0.0
15/02/2023
3.08
 25,600 3.05 3.09 3.05 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |