Mirae JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 3,010.00 | 3,020.00 | 2,990.00 | 3,020.00 | 3,020.00 | 53,200 |
| 2023-03-07 | 3,030.00 | 3,030.00 | 2,980.00 | 3,000.00 | 3,000.00 | 21,400 |
| 2023-03-06 | 3,050.00 | 3,060.00 | 3,000.00 | 3,000.00 | 3,000.00 | 34,000 |
| 2023-03-03 | 3,040.00 | 3,050.00 | 3,000.00 | 3,050.00 | 3,050.00 | 11,700 |
| 2023-03-02 | 3,030.00 | 3,060.00 | 3,000.00 | 3,040.00 | 3,040.00 | 24,800 |
| 2023-03-01 | 3,040.00 | 3,040.00 | 3,000.00 | 3,030.00 | 3,030.00 | 9,600 |
| 2023-02-28 | 3,030.00 | 3,050.00 | 3,000.00 | 3,040.00 | 3,040.00 | 63,300 |
| 2023-02-27 | 3,040.00 | 3,050.00 | 2,960.00 | 3,030.00 | 3,030.00 | 17,800 |
| 2023-02-24 | 3,030.00 | 3,070.00 | 3,030.00 | 3,040.00 | 3,040.00 | 31,500 |
| 2023-02-23 | 3,140.00 | 3,140.00 | 3,000.00 | 3,080.00 | 3,080.00 | 35,600 |
| 2023-02-22 | 3,150.00 | 3,150.00 | 3,090.00 | 3,100.00 | 3,100.00 | 40,800 |
| 2023-02-21 | 3,140.00 | 3,180.00 | 3,090.00 | 3,150.00 | 3,150.00 | 147,900 |
| 2023-02-20 | 3,070.00 | 3,140.00 | 3,060.00 | 3,120.00 | 3,120.00 | 60,600 |
| 2023-02-17 | 3,120.00 | 3,120.00 | 3,050.00 | 3,060.00 | 3,060.00 | 56,100 |
| 2023-02-16 | 3,080.00 | 3,110.00 | 3,070.00 | 3,100.00 | 3,100.00 | 40,500 |
| 2023-02-15 | 3,070.00 | 3,090.00 | 3,050.00 | 3,080.00 | 3,080.00 | 25,600 |
| 2023-02-14 | 3,040.00 | 3,100.00 | 3,000.00 | 3,050.00 | 3,050.00 | 26,400 |
| 2023-02-13 | 3,010.00 | 3,050.00 | 2,940.00 | 3,050.00 | 3,050.00 | 15,400 |
| 2023-02-10 | 3,100.00 | 3,120.00 | 3,030.00 | 3,100.00 | 3,100.00 | 55,100 |
| 2023-02-09 | 3,070.00 | 3,120.00 | 3,070.00 | 3,100.00 | 3,100.00 | 56,800 |
| 2023-02-08 | 3,130.00 | 3,130.00 | 3,020.00 | 3,080.00 | 3,080.00 | 22,200 |
| 2023-02-07 | 3,120.00 | 3,170.00 | 3,070.00 | 3,090.00 | 3,090.00 | 79,800 |
| 2023-02-06 | 3,210.00 | 3,210.00 | 3,100.00 | 3,140.00 | 3,140.00 | 56,100 |
| 2023-02-03 | 3,170.00 | 3,200.00 | 3,110.00 | 3,140.00 | 3,140.00 | 50,900 |
| 2023-02-02 | 3,100.00 | 3,150.00 | 3,080.00 | 3,150.00 | 3,150.00 | 162,100 |
| 2023-02-01 | 3,140.00 | 3,230.00 | 3,070.00 | 3,110.00 | 3,110.00 | 218,200 |
| 2023-01-31 | 3,160.00 | 3,180.00 | 3,050.00 | 3,120.00 | 3,120.00 | 155,200 |
| 2023-01-30 | 3,180.00 | 3,200.00 | 3,070.00 | 3,190.00 | 3,190.00 | 121,000 |
| 2023-01-27 | 2,860.00 | 3,060.00 | 2,860.00 | 3,060.00 | 3,060.00 | 239,500 |
| 2023-01-19 | 2,800.00 | 2,880.00 | 2,770.00 | 2,860.00 | 2,860.00 | 62,600 |
| 2023-01-18 | 2,690.00 | 2,850.00 | 2,680.00 | 2,840.00 | 2,840.00 | 38,100 |
| 2023-01-17 | 2,880.00 | 2,880.00 | 2,650.00 | 2,830.00 | 2,830.00 | 116,500 |
| 2023-01-16 | 2,850.00 | 2,930.00 | 2,720.00 | 2,840.00 | 2,840.00 | 7,700 |
| 2023-01-13 | 2,860.00 | 2,920.00 | 2,800.00 | 2,840.00 | 2,840.00 | 22,100 |
| 2023-01-12 | 2,990.00 | 3,000.00 | 2,770.00 | 2,900.00 | 2,900.00 | 1,700 |
| 2023-01-11 | 2,900.00 | 2,970.00 | 2,870.00 | 2,900.00 | 2,900.00 | 40,500 |
| 2023-01-10 | 2,940.00 | 2,940.00 | 2,830.00 | 2,890.00 | 2,890.00 | 22,500 |
| 2023-01-09 | 2,840.00 | 2,970.00 | 2,830.00 | 2,860.00 | 2,860.00 | 26,800 |
| 2023-01-06 | 2,940.00 | 2,940.00 | 2,820.00 | 2,840.00 | 2,840.00 | 41,700 |
| 2023-01-05 | 2,980.00 | 3,000.00 | 2,880.00 | 2,920.00 | 2,920.00 | 49,600 |
| 2023-01-04 | 2,880.00 | 2,940.00 | 2,820.00 | 2,910.00 | 2,910.00 | 31,200 |
| 2023-01-03 | 2,880.00 | 2,880.00 | 2,740.00 | 2,880.00 | 2,880.00 | 67,700 |
| 2022-12-30 | 2,800.00 | 2,800.00 | 2,720.00 | 2,760.00 | 2,760.00 | 8,100 |
| 2022-12-29 | 2,750.00 | 2,780.00 | 2,720.00 | 2,740.00 | 2,740.00 | 34,500 |
| 2022-12-28 | 2,680.00 | 2,780.00 | 2,640.00 | 2,720.00 | 2,720.00 | 16,500 |
| 2022-12-27 | 2,700.00 | 2,700.00 | 2,550.00 | 2,640.00 | 2,640.00 | 19,100 |
| 2022-12-26 | 2,800.00 | 2,900.00 | 2,660.00 | 2,660.00 | 2,660.00 | 27,200 |
| 2022-12-23 | 2,950.00 | 2,950.00 | 2,800.00 | 2,850.00 | 2,850.00 | 11,400 |
| 2022-12-22 | 2,990.00 | 2,990.00 | 2,850.00 | 2,900.00 | 2,900.00 | 17,900 |
| 2022-12-21 | 3,010.00 | 3,010.00 | 2,860.00 | 2,970.00 | 2,970.00 | 20,800 |
| 2022-12-20 | 3,000.00 | 3,040.00 | 2,860.00 | 2,990.00 | 2,990.00 | 83,000 |
| 2022-12-19 | 3,020.00 | 3,060.00 | 2,990.00 | 3,020.00 | 3,020.00 | 79,800 |
| 2022-12-16 | 3,050.00 | 3,070.00 | 2,950.00 | 3,020.00 | 3,020.00 | 92,300 |
| 2022-12-15 | 3,020.00 | 3,090.00 | 2,950.00 | 2,950.00 | 2,950.00 | 85,200 |
| 2022-12-14 | 3,140.00 | 3,180.00 | 3,010.00 | 3,060.00 | 3,060.00 | 71,500 |
| 2022-12-13 | 3,030.00 | 3,150.00 | 3,000.00 | 3,080.00 | 3,080.00 | 32,800 |
| 2022-12-12 | 3,070.00 | 3,150.00 | 3,000.00 | 3,100.00 | 3,100.00 | 107,900 |
| 2022-12-09 | 3,060.00 | 3,140.00 | 3,000.00 | 3,070.00 | 3,070.00 | 76,300 |
| 2022-12-08 | 3,130.00 | 3,140.00 | 3,050.00 | 3,050.00 | 3,050.00 | 48,500 |
| 2022-12-07 | 3,070.00 | 3,130.00 | 2,990.00 | 3,070.00 | 3,070.00 | 66,200 |
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.