Mirae JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 4,200.00 | 4,290.00 | 4,200.00 | 4,240.00 | 4,240.00 | 40,000 |
| 2022-09-12 | 4,260.00 | 4,360.00 | 4,160.00 | 4,200.00 | 4,200.00 | 118,300 |
| 2022-09-09 | 4,340.00 | 4,340.00 | 4,150.00 | 4,160.00 | 4,160.00 | 56,000 |
| 2022-09-08 | 4,200.00 | 4,310.00 | 4,200.00 | 4,230.00 | 4,230.00 | 43,500 |
| 2022-09-07 | 4,350.00 | 4,440.00 | 4,240.00 | 4,240.00 | 4,240.00 | 55,400 |
| 2022-09-06 | 4,520.00 | 4,520.00 | 4,400.00 | 4,440.00 | 4,440.00 | 74,200 |
| 2022-09-05 | 4,510.00 | 4,530.00 | 4,420.00 | 4,500.00 | 4,500.00 | 24,500 |
| 2022-08-31 | 4,490.00 | 4,530.00 | 4,420.00 | 4,510.00 | 4,510.00 | 75,300 |
| 2022-08-30 | 4,500.00 | 4,600.00 | 4,470.00 | 4,500.00 | 4,500.00 | 217,900 |
| 2022-08-29 | 4,680.00 | 4,680.00 | 4,460.00 | 4,490.00 | 4,490.00 | 114,900 |
| 2022-08-26 | 4,740.00 | 4,750.00 | 4,600.00 | 4,700.00 | 4,700.00 | 142,000 |
| 2022-08-25 | 4,720.00 | 4,770.00 | 4,700.00 | 4,720.00 | 4,720.00 | 93,500 |
| 2022-08-24 | 4,800.00 | 4,800.00 | 4,700.00 | 4,720.00 | 4,720.00 | 64,700 |
| 2022-08-23 | 4,700.00 | 4,700.00 | 4,620.00 | 4,700.00 | 4,700.00 | 48,000 |
| 2022-08-22 | 4,740.00 | 4,740.00 | 4,580.00 | 4,720.00 | 4,720.00 | 513,800 |
| 2022-08-19 | 4,890.00 | 4,890.00 | 4,750.00 | 4,760.00 | 4,760.00 | 84,900 |
| 2022-08-18 | 4,900.00 | 4,940.00 | 4,760.00 | 4,850.00 | 4,850.00 | 100,400 |
| 2022-08-17 | 4,970.00 | 4,970.00 | 4,880.00 | 4,910.00 | 4,910.00 | 122,800 |
| 2022-08-16 | 4,980.00 | 4,980.00 | 4,900.00 | 4,910.00 | 4,910.00 | 118,200 |
| 2022-08-15 | 4,970.00 | 5,000.00 | 4,920.00 | 4,970.00 | 4,970.00 | 68,400 |
| 2022-08-12 | 4,920.00 | 5,070.00 | 4,900.00 | 4,970.00 | 4,970.00 | 84,400 |
| 2022-08-11 | 4,980.00 | 5,100.00 | 4,940.00 | 4,980.00 | 4,980.00 | 153,500 |
| 2022-08-10 | 4,960.00 | 5,000.00 | 4,810.00 | 4,940.00 | 4,940.00 | 121,600 |
| 2022-08-09 | 4,930.00 | 4,980.00 | 4,820.00 | 4,960.00 | 4,960.00 | 240,200 |
| 2022-08-08 | 4,940.00 | 4,940.00 | 4,750.00 | 4,820.00 | 4,820.00 | 86,400 |
| 2022-08-05 | 4,720.00 | 4,780.00 | 4,700.00 | 4,730.00 | 4,730.00 | 119,800 |
| 2022-08-04 | 4,810.00 | 4,860.00 | 4,710.00 | 4,770.00 | 4,770.00 | 141,400 |
| 2022-08-03 | 4,760.00 | 4,850.00 | 4,740.00 | 4,780.00 | 4,780.00 | 70,800 |
| 2022-08-02 | 4,610.00 | 4,780.00 | 4,580.00 | 4,750.00 | 4,750.00 | 232,500 |
| 2022-08-01 | 4,590.00 | 4,630.00 | 4,490.00 | 4,610.00 | 4,610.00 | 114,600 |
| 2022-07-29 | 4,550.00 | 4,600.00 | 4,410.00 | 4,530.00 | 4,530.00 | 87,300 |
| 2022-07-28 | 4,400.00 | 4,610.00 | 4,400.00 | 4,520.00 | 4,520.00 | 41,600 |
| 2022-07-27 | 4,540.00 | 4,550.00 | 4,450.00 | 4,520.00 | 4,520.00 | 30,100 |
| 2022-07-26 | 4,440.00 | 4,540.00 | 4,440.00 | 4,530.00 | 4,530.00 | 91,900 |
| 2022-07-25 | 4,600.00 | 4,600.00 | 4,440.00 | 4,460.00 | 4,460.00 | 146,500 |
| 2022-07-22 | 4,550.00 | 4,600.00 | 4,520.00 | 4,600.00 | 4,600.00 | 68,000 |
| 2022-07-21 | 4,540.00 | 4,730.00 | 4,530.00 | 4,590.00 | 4,590.00 | 75,800 |
| 2022-07-20 | 4,520.00 | 4,790.00 | 4,520.00 | 4,600.00 | 4,600.00 | 221,300 |
| 2022-07-19 | 4,490.00 | 4,550.00 | 4,440.00 | 4,520.00 | 4,520.00 | 86,800 |
| 2022-07-18 | 4,450.00 | 4,530.00 | 4,440.00 | 4,490.00 | 4,490.00 | 170,500 |
| 2022-07-15 | 4,450.00 | 4,470.00 | 4,410.00 | 4,460.00 | 4,460.00 | 67,100 |
| 2022-07-14 | 4,400.00 | 4,450.00 | 4,310.00 | 4,450.00 | 4,450.00 | 99,900 |
| 2022-07-13 | 4,370.00 | 4,490.00 | 4,370.00 | 4,410.00 | 4,410.00 | 76,300 |
| 2022-07-12 | 4,300.00 | 4,450.00 | 4,200.00 | 4,370.00 | 4,370.00 | 65,300 |
| 2022-07-11 | 4,210.00 | 4,390.00 | 4,200.00 | 4,300.00 | 4,300.00 | 93,900 |
| 2022-07-08 | 4,240.00 | 4,280.00 | 4,140.00 | 4,210.00 | 4,210.00 | 74,300 |
| 2022-07-07 | 4,240.00 | 4,240.00 | 4,100.00 | 4,140.00 | 4,140.00 | 51,800 |
| 2022-07-06 | 4,370.00 | 4,370.00 | 4,150.00 | 4,150.00 | 4,150.00 | 76,700 |
| 2022-07-05 | 4,480.00 | 4,520.00 | 4,350.00 | 4,370.00 | 4,370.00 | 75,700 |
| 2022-07-04 | 4,350.00 | 4,520.00 | 4,310.00 | 4,480.00 | 4,480.00 | 52,000 |
| 2022-07-01 | 4,200.00 | 4,310.00 | 4,200.00 | 4,310.00 | 4,310.00 | 68,500 |
| 2022-06-30 | 4,500.00 | 4,500.00 | 4,320.00 | 4,330.00 | 4,330.00 | 37,500 |
| 2022-06-29 | 4,540.00 | 4,570.00 | 4,400.00 | 4,470.00 | 4,470.00 | 83,100 |
| 2022-06-28 | 4,440.00 | 4,570.00 | 4,270.00 | 4,540.00 | 4,540.00 | 105,600 |
| 2022-06-27 | 4,350.00 | 4,480.00 | 4,220.00 | 4,440.00 | 4,440.00 | 67,100 |
| 2022-06-24 | 4,370.00 | 4,400.00 | 4,300.00 | 4,370.00 | 4,370.00 | 49,400 |
| 2022-06-23 | 4,160.00 | 4,370.00 | 4,060.00 | 4,370.00 | 4,370.00 | 104,000 |
| 2022-06-22 | 4,080.00 | 4,210.00 | 4,080.00 | 4,180.00 | 4,180.00 | 96,300 |
| 2022-06-21 | 4,370.00 | 4,380.00 | 4,070.00 | 4,070.00 | 4,070.00 | 131,300 |
| 2022-06-20 | 4,390.00 | 4,500.00 | 4,150.00 | 4,370.00 | 4,370.00 | 196,700 |
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.