Mirae JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 3,400.00 | 3,410.00 | 3,170.00 | 3,390.00 | 3,390.00 | 6,300 |
| 2024-08-12 | 3,420.00 | 3,420.00 | 3,360.00 | 3,400.00 | 3,400.00 | 21,500 |
| 2024-08-09 | 3,390.00 | 3,390.00 | 3,360.00 | 3,380.00 | 3,380.00 | 1,700 |
| 2024-08-08 | 3,350.00 | 3,420.00 | 3,310.00 | 3,370.00 | 3,370.00 | 32,600 |
| 2024-08-07 | 3,350.00 | 3,360.00 | 3,300.00 | 3,360.00 | 3,360.00 | 14,000 |
| 2024-08-06 | 3,080.00 | 3,380.00 | 3,080.00 | 3,350.00 | 3,350.00 | 35,600 |
| 2024-08-05 | 3,370.00 | 3,410.00 | 3,210.00 | 3,310.00 | 3,310.00 | 67,100 |
| 2024-08-02 | 3,450.00 | 3,450.00 | 3,400.00 | 3,450.00 | 3,450.00 | 11,000 |
| 2024-08-01 | 3,460.00 | 3,500.00 | 3,400.00 | 3,450.00 | 3,450.00 | 47,500 |
| 2024-07-31 | 3,520.00 | 3,540.00 | 3,500.00 | 3,500.00 | 3,500.00 | 24,900 |
| 2024-07-30 | 3,560.00 | 3,570.00 | 3,500.00 | 3,550.00 | 3,550.00 | 18,400 |
| 2024-07-29 | 3,580.00 | 3,580.00 | 3,520.00 | 3,550.00 | 3,550.00 | 17,400 |
| 2024-07-26 | 3,560.00 | 3,610.00 | 3,450.00 | 3,570.00 | 3,570.00 | 114,100 |
| 2024-07-25 | 3,440.00 | 3,450.00 | 3,440.00 | 3,450.00 | 3,450.00 | 1,700 |
| 2024-07-24 | 3,310.00 | 3,480.00 | 3,210.00 | 3,450.00 | 3,450.00 | 89,700 |
| 2024-07-23 | 3,470.00 | 3,490.00 | 3,420.00 | 3,450.00 | 3,450.00 | 12,400 |
| 2024-07-22 | 3,500.00 | 3,500.00 | 3,260.00 | 3,470.00 | 3,470.00 | 33,900 |
| 2024-07-19 | 3,490.00 | 3,500.00 | 3,480.00 | 3,500.00 | 3,500.00 | 16,000 |
| 2024-07-18 | 3,520.00 | 3,520.00 | 3,480.00 | 3,510.00 | 3,510.00 | 11,100 |
| 2024-07-17 | 3,540.00 | 3,540.00 | 3,480.00 | 3,480.00 | 3,480.00 | 32,600 |
| 2024-07-16 | 3,500.00 | 3,550.00 | 3,500.00 | 3,530.00 | 3,530.00 | 37,600 |
| 2024-07-15 | 3,500.00 | 3,530.00 | 3,500.00 | 3,530.00 | 3,530.00 | 11,900 |
| 2024-07-12 | 3,510.00 | 3,520.00 | 3,500.00 | 3,520.00 | 3,520.00 | 6,900 |
| 2024-07-11 | 3,510.00 | 3,520.00 | 3,480.00 | 3,520.00 | 3,520.00 | 14,200 |
| 2024-07-10 | 3,500.00 | 3,520.00 | 3,490.00 | 3,510.00 | 3,510.00 | 13,200 |
| 2024-07-09 | 3,500.00 | 3,520.00 | 3,500.00 | 3,520.00 | 3,520.00 | 19,500 |
| 2024-07-08 | 3,500.00 | 3,510.00 | 3,480.00 | 3,510.00 | 3,510.00 | 44,000 |
| 2024-07-05 | 3,510.00 | 3,510.00 | 3,490.00 | 3,500.00 | 3,500.00 | 29,000 |
| 2024-07-04 | 3,510.00 | 3,510.00 | 3,490.00 | 3,500.00 | 3,500.00 | 18,000 |
| 2024-07-03 | 3,490.00 | 3,500.00 | 3,480.00 | 3,500.00 | 3,500.00 | 7,500 |
| 2024-07-02 | 3,480.00 | 3,500.00 | 3,480.00 | 3,490.00 | 3,490.00 | 9,700 |
| 2024-07-01 | 3,520.00 | 3,520.00 | 3,450.00 | 3,490.00 | 3,490.00 | 15,900 |
| 2024-06-28 | 3,490.00 | 3,510.00 | 3,450.00 | 3,480.00 | 3,480.00 | 104,400 |
| 2024-06-27 | 3,520.00 | 3,520.00 | 3,450.00 | 3,490.00 | 3,490.00 | 15,200 |
| 2024-06-26 | 3,450.00 | 3,510.00 | 3,450.00 | 3,500.00 | 3,500.00 | 22,100 |
| 2024-06-25 | 3,510.00 | 3,510.00 | 3,480.00 | 3,500.00 | 3,500.00 | 17,000 |
| 2024-06-24 | 3,470.00 | 3,530.00 | 3,450.00 | 3,510.00 | 3,510.00 | 47,300 |
| 2024-06-21 | 3,510.00 | 3,530.00 | 3,490.00 | 3,530.00 | 3,530.00 | 46,500 |
| 2024-06-20 | 3,490.00 | 3,530.00 | 3,450.00 | 3,530.00 | 3,530.00 | 57,800 |
| 2024-06-19 | 3,530.00 | 3,540.00 | 3,500.00 | 3,530.00 | 3,530.00 | 25,100 |
| 2024-06-18 | 3,520.00 | 3,540.00 | 3,510.00 | 3,530.00 | 3,530.00 | 58,300 |
| 2024-06-17 | 3,490.00 | 3,520.00 | 3,490.00 | 3,520.00 | 3,520.00 | 22,500 |
| 2024-06-14 | 3,530.00 | 3,530.00 | 3,490.00 | 3,500.00 | 3,500.00 | 66,400 |
| 2024-06-13 | 3,530.00 | 3,530.00 | 3,500.00 | 3,520.00 | 3,520.00 | 13,900 |
| 2024-06-12 | 3,520.00 | 3,530.00 | 3,510.00 | 3,520.00 | 3,520.00 | 36,300 |
| 2024-06-11 | 3,540.00 | 3,540.00 | 3,510.00 | 3,510.00 | 3,510.00 | 18,700 |
| 2024-06-10 | 3,520.00 | 3,540.00 | 3,500.00 | 3,520.00 | 3,520.00 | 79,900 |
| 2024-06-07 | 3,510.00 | 3,540.00 | 3,500.00 | 3,520.00 | 3,520.00 | 31,500 |
| 2024-06-06 | 3,520.00 | 3,540.00 | 3,500.00 | 3,510.00 | 3,510.00 | 34,200 |
| 2024-06-05 | 3,520.00 | 3,560.00 | 3,500.00 | 3,540.00 | 3,540.00 | 136,200 |
| 2024-06-04 | 3,510.00 | 3,550.00 | 3,500.00 | 3,550.00 | 3,550.00 | 49,200 |
| 2024-06-03 | 3,620.00 | 3,620.00 | 3,520.00 | 3,560.00 | 3,560.00 | 130,800 |
| 2024-05-31 | 3,480.00 | 3,580.00 | 3,440.00 | 3,560.00 | 3,560.00 | 244,200 |
| 2024-05-30 | 3,460.00 | 3,490.00 | 3,450.00 | 3,480.00 | 3,480.00 | 14,900 |
| 2024-05-29 | 3,470.00 | 3,500.00 | 3,440.00 | 3,500.00 | 3,500.00 | 133,700 |
| 2024-05-28 | 3,490.00 | 3,500.00 | 3,440.00 | 3,450.00 | 3,450.00 | 150,200 |
| 2024-05-27 | 3,500.00 | 3,510.00 | 3,450.00 | 3,490.00 | 3,490.00 | 73,600 |
| 2024-05-24 | 3,460.00 | 3,490.00 | 3,450.00 | 3,480.00 | 3,480.00 | 64,900 |
| 2024-05-23 | 3,480.00 | 3,490.00 | 3,450.00 | 3,480.00 | 3,480.00 | 50,000 |
| 2024-05-22 | 3,510.00 | 3,620.00 | 3,460.00 | 3,470.00 | 3,470.00 | 89,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.