Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	9.45	861,100	9.20	9.49	9.01	25,900	18,500	0.1
25/11/2021	9.20	781,500	9.36	9.59	9.08	14,100	13,200	0.0
24/11/2021	9.36	750,700	9.69	10.05	9.35	0	40,500	-0.4
23/11/2021	9.69	941,500	10.05	10.05	9.35	11,700	48,700	-0.4
22/11/2021	10.05	1,101,700	10.80	10.80	10.05	2,300	57,700	-0.6
19/11/2021	10.80	1,750,100	10.75	11	10	47,200	36,200	0.1
18/11/2021	10.75	1,371,800	10.90	11.50	10.70	11,700	42,700	-0.3
17/11/2021	10.90	1,762,100	10.20	10.90	9.80	35,200	27,200	0.1
16/11/2021	10.20	1,866,600	10.95	10.95	10.20	28,100	11,200	0.2
15/11/2021	10.95	1,440,700	10.25	10.95	10.40	12,200	30,800	-0.2
12/11/2021	10.25	3,130,500	9.61	10.25	9.40	46,400	11,200	0.4
11/11/2021	9.61	2,517,200	9.05	9.68	9.04	59,300	2,400	0.5
10/11/2021	9.05	676,200	8.99	9.20	8.95	40,200	0	0.4
09/11/2021	8.99	721,800	9.10	9.20	8.95	8,800	3,300	0.1
08/11/2021	9.10	970,200	8.77	9.25	8.80	62,900	0	0.6
05/11/2021	8.77	1,215,500	8.95	8.95	8.41	14,300	4,400	0.1
04/11/2021	8.95	533,700	8.98	9	8.60	10,300	5,600	0.0
03/11/2021	8.98	1,486,300	9.63	9.81	8.97	5,000	16,200	-0.1
02/11/2021	9.63	3,377,200	9	9.63	8.80	52,700	4,000	0.5
01/11/2021	9	1,548,400	8.75	9.29	8.69	29,300	13,400	0.1
29/10/2021	8.75	1,020,500	8.82	8.82	8.51	25,400	41,200	-0.1
28/10/2021	8.82	665,400	8.90	9	8.80	15,200	9,600	0.0
27/10/2021	8.90	1,472,900	8.79	9.30	8.82	2,500	14,800	-0.1
26/10/2021	8.79	1,569,100	8.22	8.79	8.05	19,900	101,300	-0.7
25/10/2021	8.22	505,200	8.30	8.40	8.22	4,100	2,900	0.0
22/10/2021	8.30	894,600	8.25	8.44	8.20	1,000	14,800	-0.1
21/10/2021	8.25	652,100	7.88	8.25	7.82	7,500	100	0.1
20/10/2021	7.88	383,300	7.90	7.98	7.73	2,400	0	0.0
19/10/2021	7.90	482,400	7.63	7.92	7.59	1,500	26,500	-0.2
18/10/2021	7.63	308,500	7.74	7.80	7.62	0	11,300	-0.1
15/10/2021	7.74	161,000	7.90	7.94	7.72	4,800	1,900	0.0
14/10/2021	7.90	410,900	7.70	7.99	7.55	10,900	16,000	-0.0
13/10/2021	7.70	277,300	7.79	7.81	7.69	100	6,000	-0.0
12/10/2021	7.79	243,500	7.88	7.90	7.71	2,400	6,300	-0.0
11/10/2021	7.88	282,900	7.88	7.95	7.70	6,600	0	0.0
08/10/2021	7.88	367,200	7.88	7.95	7.77	4,300	0	0.0
07/10/2021	7.88	301,400	7.90	8	7.77	1,800	100	0.0
06/10/2021	7.90	312,200	7.64	8	7.60	1,000	4,900	-0.0
05/10/2021	7.64	254,100	7.60	7.70	7.50	2,700	7,700	-0.0
04/10/2021	7.60	210,200	7.55	7.70	7.35	6,600	7,300	-0.0
01/10/2021	7.55	201,500	7.70	7.80	7.46	5,700	5,200	0.0
30/09/2021	7.70	156,900	7.70	8	7.65	0	16,900	-0.1
29/09/2021	7.70	172,100	7.60	7.90	7.61	15,200	25,700	-0.1
28/09/2021	7.60	690,600	7.56	7.85	7.04	75,100	6,400	0.5
27/09/2021	7.56	752,500	8.12	8.20	7.56	7,500	1,000	0.1
24/09/2021	8.12	309,300	8.28	8.31	8.05	10,400	12,100	-0.0
23/09/2021	8.28	467,100	8.70	8.74	8.20	12,100	7,900	0.0
22/09/2021	8.70	641,500	8.32	8.89	8.24	600	5,600	-0.0
21/09/2021	8.32	726,500	8.63	8.63	8.20	15,000	23,300	-0.1
20/09/2021	8.63	782,900	8.85	9.10	8.60	21,400	2,400	0.2
17/09/2021	8.85	607,700	8.92	9.20	8.60	28,800	6,100	0.2
16/09/2021	8.92	557,400	8.95	9.25	8.81	1,100	7,200	-0.1
15/09/2021	8.95	1,163,600	8.37	8.95	8.01	27,400	11,800	0.1
14/09/2021	8.37	824,700	8.80	8.80	8.20	17,400	3,200	0.1
13/09/2021	8.80	1,212,300	8.75	9.30	8.76	3,000	23,200	-0.2
10/09/2021	8.75	1,346,000	8.34	8.90	8.50	1,200	22,100	-0.2
09/09/2021	8.34	1,820,300	7.80	8.34	7.80	6,900	12,200	-0.0
08/09/2021	7.80	183,900	7.94	7.94	7.66	300	5,300	-0.0
07/09/2021	7.94	467,400	8.04	8.49	7.80	0	29,100	-0.2
06/09/2021	8.04	799,100	7.52	8.04	7.49	15,100	0	0.1
01/09/2021	7.52	212,300	7.50	7.60	7.49	2,700	3,700	-0.0
31/08/2021	7.50	196,400	7.63	7.78	7.50	500	7,000	-0.0
30/08/2021	7.63	381,500	7.35	7.80	7.33	53,200	41,200	0.1
27/08/2021	7.35	222,400	7.33	7.40	7.23	0	3,100	-0.0
26/08/2021	7.33	318,800	7.29	7.47	7.30	14,500	105,900	-0.7
25/08/2021	7.29	151,700	7.30	7.39	7.16	300	12,200	-0.1
24/08/2021	7.30	219,500	7.39	7.44	7.24	2,600	8,500	-0.0
23/08/2021	7.39	311,400	7.55	7.56	7.35	18,700	4,300	0.1
20/08/2021	7.55	509,900	7.75	7.80	7.50	2,500	7,400	-0.0
19/08/2021	7.75	339,500	7.89	7.89	7.52	12,000	1,100	0.1
18/08/2021	7.89	287,500	8.02	8.03	7.50	2,300	1,900	0.0
17/08/2021	8.02	326,900	8.03	8.10	7.98	1,900	3,000	-0.0
16/08/2021	8.03	553,400	7.95	8.20	7.95	12,500	0	0.1
13/08/2021	7.95	371,500	7.90	7.95	7.80	0	11,100	-0.0
12/08/2021	7.90	310,600	7.95	7.99	7.85	0	6,100	-0.0
11/08/2021	7.95	557,600	7.90	8.30	7.65	5,400	4,200	0.0
10/08/2021	7.90	820,500	8.25	8.25	7.75	400	10,200	-0.1
09/08/2021	8.25	285,400	8.39	8.49	8.21	0	9,000	-0.1
06/08/2021	8.39	997,300	8.02	8.58	8.20	0	21,100	-0.2
05/08/2021	8.02	554,900	7.50	8.02	7.49	5,900	1,900	0.0
04/08/2021	7.50	271,100	7.61	7.62	7.49	800	1,200	-0.0
03/08/2021	7.61	235,500	7.61	7.61	7.30	800	5,300	-0.0
02/08/2021	7.61	268,000	7.51	7.70	7.40	3,600	0	0.0
30/07/2021	7.51	289,900	7.56	7.58	7.45	2,300	0	0.0
29/07/2021	7.56	203,400	7.60	7.64	7.42	9,400	2,200	0.1
28/07/2021	7.60	129,000	7.63	7.63	7.50	2,500	0	0.0
27/07/2021	7.63	197,600	7.59	7.70	7.60	13,200	0	0.1
26/07/2021	7.59	171,700	7.79	7.79	7.41	500	3,500	-0.0
23/07/2021	7.79	249,300	7.89	7.89	7.50	1,000	7,700	-0.1
22/07/2021	7.89	301,800	7.50	7.90	7	50,700	8,600	0.3
21/07/2021	7.50	191,800	7.37	7.80	7.37	400	25,300	-0.2
20/07/2021	7.37	314,500	6.89	7.37	6.89	11,800	23,500	-0.1
19/07/2021	6.89	422,600	7.29	7.29	6.85	3,500	14,800	-0.1
16/07/2021	7.29	159,900	7.45	7.59	7.20	1,800	4,700	-0.0
15/07/2021	7.45	250,200	7.44	7.49	7	13,900	21,800	-0.1
14/07/2021	7.44	204,400	7.33	7.45	7.25	8,900	4,000	0.0
13/07/2021	7.33	286,800	7.31	7.45	7.10	13,700	1,400	0.1
12/07/2021	7.31	680,500	7.85	8.15	7.31	22,400	2,100	0.2
09/07/2021	7.85	564,000	8.43	8.43	7.85	3,000	5,500	-0.0
08/07/2021	8.43	203,400	8.43	8.70	8.40	0	28,700	-0.2

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-0.17	-5.01%	674,300	0	0	3.22 3.40 3.22
2 tháng (2024-07-22)	-0.25	-7.20%	1,269,100	-10	-0.0	3.22 3.57 3.22
3 tháng (2024-06-21)	-0.31	-8.78%	1,808,700	-32,810	-0.1	3.22 3.57 3.22
6 tháng (2024-03-25)	-0.39	-10.80%	5,082,200	-152,803	-0.5	3.22 3.62 3.22
12 tháng (2023-09-25)	-0.29	-8.26%	11,572,800	-167,503	-0.6	3.22 3.66 3.22
24 tháng (2022-09-30)	-0.48	-12.97%	44,704,700	-19,203	0.5	2.25 4.54 3.22
36 tháng (2021-10-05)	-4.42	-57.85%	151,865,800	-323,089	-1.5	2.25 11.70 3.22
60 tháng (2019-10-16)	0.61	23.37%	288,056,150	-250,739	-0.6	2 11.70 3.22

CTCP Mirae (kmr)

THỐNG KÊ GIAO DỊCH