Mirae JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 4,680.00 | 4,680.00 | 4,380.00 | 4,380.00 | 4,380.00 | 283,200 |
| 2022-06-16 | 4,750.00 | 4,880.00 | 4,380.00 | 4,700.00 | 4,700.00 | 137,100 |
| 2022-06-15 | 5,060.00 | 5,270.00 | 4,700.00 | 4,700.00 | 4,700.00 | 281,800 |
| 2022-06-14 | 5,070.00 | 5,290.00 | 5,040.00 | 5,050.00 | 5,050.00 | 171,900 |
| 2022-06-13 | 5,510.00 | 5,680.00 | 5,410.00 | 5,410.00 | 5,410.00 | 274,000 |
| 2022-06-10 | 5,960.00 | 6,050.00 | 5,810.00 | 5,810.00 | 5,810.00 | 178,200 |
| 2022-06-09 | 6,150.00 | 6,170.00 | 6,020.00 | 6,020.00 | 6,020.00 | 80,000 |
| 2022-06-08 | 6,000.00 | 6,160.00 | 5,890.00 | 6,150.00 | 6,150.00 | 238,700 |
| 2022-06-07 | 5,950.00 | 6,110.00 | 5,720.00 | 6,020.00 | 6,020.00 | 64,700 |
| 2022-06-06 | 6,140.00 | 6,140.00 | 6,000.00 | 6,010.00 | 6,010.00 | 130,300 |
| 2022-06-03 | 6,010.00 | 6,190.00 | 6,010.00 | 6,150.00 | 6,150.00 | 206,500 |
| 2022-06-02 | 6,010.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | 203,300 |
| 2022-06-01 | 5,990.00 | 6,230.00 | 5,990.00 | 5,990.00 | 5,990.00 | 256,700 |
| 2022-05-31 | 6,000.00 | 6,400.00 | 6,000.00 | 6,250.00 | 6,250.00 | 297,000 |
| 2022-05-30 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 169,400 |
| 2022-05-27 | 5,600.00 | 5,970.00 | 5,580.00 | 5,970.00 | 5,970.00 | 296,400 |
| 2022-05-26 | 5,680.00 | 5,680.00 | 5,520.00 | 5,580.00 | 5,580.00 | 128,500 |
| 2022-05-25 | 5,540.00 | 5,690.00 | 5,500.00 | 5,630.00 | 5,630.00 | 91,600 |
| 2022-05-24 | 5,700.00 | 5,700.00 | 5,440.00 | 5,530.00 | 5,530.00 | 58,400 |
| 2022-05-23 | 5,600.00 | 5,750.00 | 5,480.00 | 5,530.00 | 5,530.00 | 61,100 |
| 2022-05-20 | 5,540.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,510.00 | 159,900 |
| 2022-05-19 | 5,490.00 | 5,660.00 | 5,400.00 | 5,540.00 | 5,540.00 | 63,900 |
| 2022-05-18 | 5,560.00 | 5,790.00 | 5,560.00 | 5,590.00 | 5,590.00 | 83,500 |
| 2022-05-17 | 5,420.00 | 5,560.00 | 5,040.00 | 5,560.00 | 5,560.00 | 154,400 |
| 2022-05-16 | 5,310.00 | 5,460.00 | 5,050.00 | 5,200.00 | 5,200.00 | 73,700 |
| 2022-05-13 | 5,250.00 | 5,740.00 | 5,190.00 | 5,190.00 | 5,190.00 | 178,700 |
| 2022-05-12 | 5,910.00 | 6,110.00 | 5,580.00 | 5,580.00 | 5,580.00 | 119,100 |
| 2022-05-11 | 5,880.00 | 6,150.00 | 5,860.00 | 6,000.00 | 6,000.00 | 98,300 |
| 2022-05-10 | 5,500.00 | 5,890.00 | 5,330.00 | 5,880.00 | 5,880.00 | 174,400 |
| 2022-05-09 | 6,150.00 | 6,150.00 | 5,720.00 | 5,720.00 | 5,720.00 | 140,200 |
| 2022-05-06 | 5,980.00 | 6,290.00 | 5,980.00 | 6,150.00 | 6,150.00 | 131,300 |
| 2022-05-05 | 6,600.00 | 6,600.00 | 6,310.00 | 6,400.00 | 6,400.00 | 122,700 |
| 2022-05-04 | 6,870.00 | 6,870.00 | 6,500.00 | 6,600.00 | 6,600.00 | 102,000 |
| 2022-04-29 | 6,320.00 | 6,750.00 | 6,310.00 | 6,730.00 | 6,730.00 | 575,200 |
| 2022-04-28 | 6,360.00 | 6,500.00 | 6,310.00 | 6,320.00 | 6,320.00 | 138,900 |
| 2022-04-27 | 6,200.00 | 6,390.00 | 6,100.00 | 6,380.00 | 6,380.00 | 121,200 |
| 2022-04-26 | 5,890.00 | 6,120.00 | 5,700.00 | 6,120.00 | 6,120.00 | 153,000 |
| 2022-04-25 | 6,390.00 | 6,390.00 | 5,700.00 | 5,970.00 | 5,970.00 | 293,100 |
| 2022-04-22 | 5,540.00 | 6,250.00 | 5,540.00 | 6,000.00 | 6,000.00 | 259,500 |
| 2022-04-21 | 5,860.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | 548,100 |
| 2022-04-20 | 6,320.00 | 6,900.00 | 6,290.00 | 6,290.00 | 6,290.00 | 395,600 |
| 2022-04-19 | 7,270.00 | 7,470.00 | 6,760.00 | 6,760.00 | 6,760.00 | 417,200 |
| 2022-04-18 | 7,800.00 | 7,980.00 | 7,260.00 | 7,260.00 | 7,260.00 | 390,000 |
| 2022-04-15 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 124,000 |
| 2022-04-14 | 8,000.00 | 8,100.00 | 7,830.00 | 8,000.00 | 8,000.00 | 218,900 |
| 2022-04-13 | 8,050.00 | 8,090.00 | 7,540.00 | 8,000.00 | 8,000.00 | 273,300 |
| 2022-04-12 | 8,530.00 | 8,700.00 | 8,000.00 | 8,090.00 | 8,090.00 | 326,900 |
| 2022-04-08 | 8,710.00 | 8,880.00 | 8,360.00 | 8,500.00 | 8,500.00 | 176,700 |
| 2022-04-07 | 8,790.00 | 8,990.00 | 8,700.00 | 8,710.00 | 8,710.00 | 223,500 |
| 2022-04-06 | 8,820.00 | 9,100.00 | 8,750.00 | 8,760.00 | 8,760.00 | 257,400 |
| 2022-04-05 | 8,970.00 | 8,970.00 | 8,760.00 | 8,860.00 | 8,860.00 | 222,200 |
| 2022-04-04 | 9,050.00 | 9,200.00 | 8,960.00 | 8,970.00 | 8,970.00 | 235,300 |
| 2022-04-01 | 8,800.00 | 9,050.00 | 8,520.00 | 9,040.00 | 9,040.00 | 371,500 |
| 2022-03-31 | 9,150.00 | 9,250.00 | 8,890.00 | 9,010.00 | 9,010.00 | 292,700 |
| 2022-03-30 | 9,120.00 | 9,790.00 | 9,010.00 | 9,020.00 | 9,020.00 | 685,300 |
| 2022-03-29 | 8,880.00 | 9,410.00 | 8,850.00 | 9,380.00 | 9,380.00 | 1,014,600 |
| 2022-03-28 | 9,050.00 | 9,150.00 | 8,510.00 | 8,800.00 | 8,800.00 | 482,200 |
| 2022-03-25 | 8,900.00 | 9,170.00 | 8,810.00 | 9,050.00 | 9,050.00 | 840,800 |
| 2022-03-24 | 8,960.00 | 8,960.00 | 8,700.00 | 8,890.00 | 8,890.00 | 231,300 |
| 2022-03-23 | 8,780.00 | 9,100.00 | 8,710.00 | 8,970.00 | 8,970.00 | 771,500 |
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.