Mirae JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3,490.00 | 3,500.00 | 3,440.00 | 3,490.00 | 3,490.00 | 30,200 |
| 2024-05-20 | 3,540.00 | 3,550.00 | 3,450.00 | 3,490.00 | 3,490.00 | 34,800 |
| 2024-05-17 | 3,550.00 | 3,560.00 | 3,330.00 | 3,550.00 | 3,550.00 | 145,500 |
| 2024-05-16 | 3,590.00 | 3,630.00 | 3,560.00 | 3,570.00 | 3,570.00 | 43,300 |
| 2024-05-15 | 3,490.00 | 3,630.00 | 3,480.00 | 3,610.00 | 3,610.00 | 143,600 |
| 2024-05-14 | 3,470.00 | 3,490.00 | 3,460.00 | 3,490.00 | 3,490.00 | 100,200 |
| 2024-05-13 | 3,480.00 | 3,480.00 | 3,440.00 | 3,460.00 | 3,460.00 | 25,700 |
| 2024-05-10 | 3,470.00 | 3,490.00 | 3,400.00 | 3,480.00 | 3,480.00 | 15,200 |
| 2024-05-09 | 3,490.00 | 3,490.00 | 3,440.00 | 3,480.00 | 3,480.00 | 8,200 |
| 2024-05-08 | 3,400.00 | 3,490.00 | 3,400.00 | 3,480.00 | 3,480.00 | 19,500 |
| 2024-05-07 | 3,490.00 | 3,500.00 | 3,460.00 | 3,500.00 | 3,500.00 | 13,500 |
| 2024-05-06 | 3,450.00 | 3,490.00 | 3,430.00 | 3,490.00 | 3,490.00 | 44,900 |
| 2024-05-03 | 3,450.00 | 3,490.00 | 3,440.00 | 3,490.00 | 3,490.00 | 30,000 |
| 2024-05-02 | 3,350.00 | 3,480.00 | 3,350.00 | 3,480.00 | 3,480.00 | 41,000 |
| 2024-04-26 | 3,430.00 | 3,440.00 | 3,420.00 | 3,420.00 | 3,420.00 | 1,000 |
| 2024-04-25 | 3,420.00 | 3,430.00 | 3,250.00 | 3,300.00 | 3,300.00 | 107,000 |
| 2024-04-24 | 3,430.00 | 3,430.00 | 3,380.00 | 3,420.00 | 3,420.00 | 37,100 |
| 2024-04-23 | 3,450.00 | 3,450.00 | 3,360.00 | 3,410.00 | 3,410.00 | 15,000 |
| 2024-04-22 | 3,420.00 | 3,450.00 | 3,400.00 | 3,440.00 | 3,440.00 | 61,000 |
| 2024-04-19 | 3,400.00 | 3,470.00 | 3,400.00 | 3,420.00 | 3,420.00 | 9,400 |
| 2024-04-17 | 3,440.00 | 3,480.00 | 3,400.00 | 3,400.00 | 3,400.00 | 21,600 |
| 2024-04-16 | 3,430.00 | 3,530.00 | 3,410.00 | 3,450.00 | 3,450.00 | 18,400 |
| 2024-04-15 | 3,480.00 | 3,560.00 | 3,450.00 | 3,460.00 | 3,460.00 | 31,700 |
| 2024-04-12 | 3,470.00 | 3,500.00 | 3,440.00 | 3,480.00 | 3,480.00 | 72,800 |
| 2024-04-11 | 3,500.00 | 3,500.00 | 3,470.00 | 3,490.00 | 3,490.00 | 8,000 |
| 2024-04-10 | 3,500.00 | 3,500.00 | 3,480.00 | 3,500.00 | 3,500.00 | 100,600 |
| 2024-04-09 | 3,350.00 | 3,530.00 | 3,350.00 | 3,510.00 | 3,510.00 | 18,200 |
| 2024-04-08 | 3,520.00 | 3,530.00 | 3,490.00 | 3,530.00 | 3,530.00 | 52,300 |
| 2024-04-05 | 3,520.00 | 3,530.00 | 3,500.00 | 3,530.00 | 3,530.00 | 54,800 |
| 2024-04-04 | 3,530.00 | 3,540.00 | 3,510.00 | 3,540.00 | 3,540.00 | 84,800 |
| 2024-04-03 | 3,560.00 | 3,580.00 | 3,550.00 | 3,550.00 | 3,550.00 | 38,900 |
| 2024-04-02 | 3,580.00 | 3,590.00 | 3,550.00 | 3,570.00 | 3,570.00 | 19,400 |
| 2024-04-01 | 3,600.00 | 3,600.00 | 3,560.00 | 3,580.00 | 3,580.00 | 30,100 |
| 2024-03-29 | 3,560.00 | 3,610.00 | 3,550.00 | 3,610.00 | 3,610.00 | 11,400 |
| 2024-03-28 | 3,620.00 | 3,620.00 | 3,570.00 | 3,610.00 | 3,610.00 | 40,500 |
| 2024-03-27 | 3,600.00 | 3,620.00 | 3,580.00 | 3,620.00 | 3,620.00 | 16,700 |
| 2024-03-26 | 3,610.00 | 3,620.00 | 3,570.00 | 3,620.00 | 3,620.00 | 73,900 |
| 2024-03-25 | 3,600.00 | 3,630.00 | 3,600.00 | 3,610.00 | 3,610.00 | 58,700 |
| 2024-03-22 | 3,580.00 | 3,650.00 | 3,580.00 | 3,630.00 | 3,630.00 | 199,300 |
| 2024-03-21 | 3,570.00 | 3,580.00 | 3,560.00 | 3,580.00 | 3,580.00 | 80,700 |
| 2024-03-20 | 3,540.00 | 3,570.00 | 3,530.00 | 3,570.00 | 3,570.00 | 139,000 |
| 2024-03-19 | 3,530.00 | 3,560.00 | 3,530.00 | 3,560.00 | 3,560.00 | 25,100 |
| 2024-03-18 | 3,580.00 | 3,580.00 | 3,520.00 | 3,550.00 | 3,550.00 | 95,700 |
| 2024-03-15 | 3,520.00 | 3,600.00 | 3,510.00 | 3,580.00 | 3,580.00 | 94,400 |
| 2024-03-14 | 3,520.00 | 3,540.00 | 3,510.00 | 3,540.00 | 3,540.00 | 62,800 |
| 2024-03-13 | 3,530.00 | 3,540.00 | 3,520.00 | 3,520.00 | 3,520.00 | 62,900 |
| 2024-03-12 | 3,510.00 | 3,550.00 | 3,510.00 | 3,530.00 | 3,530.00 | 55,700 |
| 2024-03-11 | 3,550.00 | 3,560.00 | 3,520.00 | 3,520.00 | 3,520.00 | 21,500 |
| 2024-03-08 | 3,560.00 | 3,570.00 | 3,530.00 | 3,560.00 | 3,560.00 | 41,400 |
| 2024-03-07 | 3,550.00 | 3,570.00 | 3,530.00 | 3,570.00 | 3,570.00 | 128,800 |
| 2024-03-06 | 3,560.00 | 3,580.00 | 3,540.00 | 3,570.00 | 3,570.00 | 71,200 |
| 2024-03-05 | 3,560.00 | 3,570.00 | 3,540.00 | 3,570.00 | 3,570.00 | 59,900 |
| 2024-03-04 | 3,570.00 | 3,580.00 | 3,540.00 | 3,560.00 | 3,560.00 | 114,500 |
| 2024-03-01 | 3,570.00 | 3,570.00 | 3,520.00 | 3,560.00 | 3,560.00 | 50,100 |
| 2024-02-29 | 3,580.00 | 3,600.00 | 3,550.00 | 3,560.00 | 3,560.00 | 114,000 |
| 2024-02-28 | 3,600.00 | 3,620.00 | 3,560.00 | 3,590.00 | 3,590.00 | 97,800 |
| 2024-02-27 | 3,620.00 | 3,630.00 | 3,570.00 | 3,600.00 | 3,600.00 | 121,600 |
| 2024-02-26 | 3,600.00 | 3,620.00 | 3,570.00 | 3,620.00 | 3,620.00 | 65,700 |
| 2024-02-23 | 3,590.00 | 3,700.00 | 3,570.00 | 3,610.00 | 3,610.00 | 302,000 |
| 2024-02-22 | 3,560.00 | 3,590.00 | 3,560.00 | 3,580.00 | 3,580.00 | 115,500 |
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.