Mirae JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 4,000.00 | 4,100.00 | 3,720.00 | 3,720.00 | 3,720.00 | 398,400 |
| 2023-06-02 | 4,140.00 | 4,180.00 | 3,950.00 | 3,990.00 | 3,990.00 | 658,800 |
| 2023-06-01 | 3,850.00 | 3,990.00 | 3,800.00 | 3,990.00 | 3,990.00 | 443,800 |
| 2023-05-31 | 3,800.00 | 3,950.00 | 3,750.00 | 3,820.00 | 3,820.00 | 312,800 |
| 2023-05-30 | 3,800.00 | 3,930.00 | 3,720.00 | 3,750.00 | 3,750.00 | 324,300 |
| 2023-05-29 | 3,550.00 | 3,750.00 | 3,550.00 | 3,750.00 | 3,750.00 | 502,200 |
| 2023-05-26 | 3,560.00 | 3,570.00 | 3,480.00 | 3,510.00 | 3,510.00 | 228,700 |
| 2023-05-25 | 3,420.00 | 3,550.00 | 3,360.00 | 3,520.00 | 3,520.00 | 344,600 |
| 2023-05-24 | 3,360.00 | 3,440.00 | 3,360.00 | 3,420.00 | 3,420.00 | 146,600 |
| 2023-05-23 | 3,430.00 | 3,460.00 | 3,310.00 | 3,350.00 | 3,350.00 | 150,400 |
| 2023-05-22 | 3,370.00 | 3,440.00 | 3,310.00 | 3,400.00 | 3,400.00 | 237,500 |
| 2023-05-19 | 3,400.00 | 3,460.00 | 3,280.00 | 3,360.00 | 3,360.00 | 223,900 |
| 2023-05-18 | 3,500.00 | 3,510.00 | 3,400.00 | 3,400.00 | 3,400.00 | 327,000 |
| 2023-05-17 | 3,450.00 | 3,550.00 | 3,410.00 | 3,500.00 | 3,500.00 | 425,800 |
| 2023-05-16 | 3,640.00 | 3,650.00 | 3,390.00 | 3,450.00 | 3,450.00 | 502,100 |
| 2023-05-15 | 3,450.00 | 3,450.00 | 3,400.00 | 3,450.00 | 3,450.00 | 764,100 |
| 2023-05-12 | 3,060.00 | 3,230.00 | 3,050.00 | 3,230.00 | 3,230.00 | 585,700 |
| 2023-05-11 | 3,000.00 | 3,070.00 | 3,000.00 | 3,020.00 | 3,020.00 | 177,500 |
| 2023-05-10 | 2,860.00 | 3,040.00 | 2,850.00 | 3,000.00 | 3,000.00 | 160,400 |
| 2023-05-09 | 2,900.00 | 2,910.00 | 2,870.00 | 2,900.00 | 2,900.00 | 28,700 |
| 2023-05-08 | 2,840.00 | 2,940.00 | 2,840.00 | 2,920.00 | 2,920.00 | 81,400 |
| 2023-05-05 | 2,870.00 | 2,880.00 | 2,810.00 | 2,860.00 | 2,860.00 | 25,500 |
| 2023-05-04 | 2,800.00 | 2,890.00 | 2,710.00 | 2,870.00 | 2,870.00 | 58,700 |
| 2023-04-28 | 2,900.00 | 2,900.00 | 2,800.00 | 2,810.00 | 2,810.00 | 60,200 |
| 2023-04-27 | 2,890.00 | 2,910.00 | 2,690.00 | 2,890.00 | 2,890.00 | 83,900 |
| 2023-04-26 | 2,890.00 | 2,910.00 | 2,830.00 | 2,890.00 | 2,890.00 | 35,500 |
| 2023-04-25 | 2,930.00 | 2,950.00 | 2,880.00 | 2,890.00 | 2,890.00 | 108,300 |
| 2023-04-24 | 2,750.00 | 2,880.00 | 2,730.00 | 2,880.00 | 2,880.00 | 176,800 |
| 2023-04-21 | 2,830.00 | 2,890.00 | 2,700.00 | 2,700.00 | 2,700.00 | 98,100 |
| 2023-04-20 | 2,840.00 | 2,850.00 | 2,820.00 | 2,840.00 | 2,840.00 | 32,400 |
| 2023-04-19 | 2,850.00 | 2,870.00 | 2,810.00 | 2,850.00 | 2,850.00 | 44,800 |
| 2023-04-18 | 2,860.00 | 2,880.00 | 2,810.00 | 2,840.00 | 2,840.00 | 35,300 |
| 2023-04-17 | 2,820.00 | 2,890.00 | 2,810.00 | 2,850.00 | 2,850.00 | 8,700 |
| 2023-04-14 | 2,920.00 | 2,920.00 | 2,810.00 | 2,880.00 | 2,880.00 | 33,200 |
| 2023-04-13 | 2,890.00 | 2,920.00 | 2,860.00 | 2,900.00 | 2,900.00 | 66,700 |
| 2023-04-12 | 2,930.00 | 2,930.00 | 2,870.00 | 2,910.00 | 2,910.00 | 27,900 |
| 2023-04-11 | 2,940.00 | 2,940.00 | 2,860.00 | 2,930.00 | 2,930.00 | 57,500 |
| 2023-04-10 | 2,900.00 | 2,980.00 | 2,900.00 | 2,930.00 | 2,930.00 | 50,100 |
| 2023-04-07 | 2,910.00 | 2,950.00 | 2,810.00 | 2,930.00 | 2,930.00 | 23,900 |
| 2023-04-06 | 2,860.00 | 2,950.00 | 2,860.00 | 2,930.00 | 2,930.00 | 152,900 |
| 2023-04-05 | 2,820.00 | 2,890.00 | 2,810.00 | 2,880.00 | 2,880.00 | 40,000 |
| 2023-04-04 | 2,840.00 | 2,840.00 | 2,790.00 | 2,830.00 | 2,830.00 | 60,000 |
| 2023-04-03 | 2,800.00 | 2,820.00 | 2,750.00 | 2,810.00 | 2,810.00 | 73,300 |
| 2023-03-31 | 2,890.00 | 2,910.00 | 2,690.00 | 2,690.00 | 2,690.00 | 237,700 |
| 2023-03-30 | 2,890.00 | 2,930.00 | 2,860.00 | 2,890.00 | 2,890.00 | 104,800 |
| 2023-03-29 | 2,940.00 | 2,940.00 | 2,890.00 | 2,890.00 | 2,890.00 | 14,600 |
| 2023-03-28 | 2,910.00 | 2,950.00 | 2,890.00 | 2,930.00 | 2,930.00 | 42,200 |
| 2023-03-27 | 2,940.00 | 2,940.00 | 2,880.00 | 2,930.00 | 2,930.00 | 32,500 |
| 2023-03-24 | 2,900.00 | 2,930.00 | 2,860.00 | 2,930.00 | 2,930.00 | 49,400 |
| 2023-03-23 | 2,930.00 | 2,930.00 | 2,900.00 | 2,920.00 | 2,920.00 | 6,900 |
| 2023-03-22 | 2,940.00 | 2,970.00 | 2,900.00 | 2,940.00 | 2,940.00 | 13,700 |
| 2023-03-21 | 2,940.00 | 2,950.00 | 2,900.00 | 2,940.00 | 2,940.00 | 19,100 |
| 2023-03-20 | 2,930.00 | 2,950.00 | 2,900.00 | 2,940.00 | 2,940.00 | 30,300 |
| 2023-03-17 | 2,940.00 | 2,970.00 | 2,850.00 | 2,940.00 | 2,940.00 | 45,900 |
| 2023-03-16 | 2,910.00 | 2,990.00 | 2,910.00 | 2,940.00 | 2,940.00 | 17,500 |
| 2023-03-15 | 2,970.00 | 3,000.00 | 2,970.00 | 2,970.00 | 2,970.00 | 53,700 |
| 2023-03-14 | 2,990.00 | 3,000.00 | 2,920.00 | 2,970.00 | 2,970.00 | 38,400 |
| 2023-03-13 | 2,960.00 | 3,000.00 | 2,880.00 | 2,970.00 | 2,970.00 | 21,200 |
| 2023-03-10 | 2,960.00 | 3,030.00 | 2,960.00 | 3,000.00 | 3,000.00 | 29,000 |
| 2023-03-09 | 3,020.00 | 3,040.00 | 3,020.00 | 3,030.00 | 3,030.00 | 23,900 |
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.