Mirae JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 8,800.00 | 8,810.00 | 8,700.00 | 8,770.00 | 8,770.00 | 358,000 |
| 2022-03-21 | 8,450.00 | 8,880.00 | 8,450.00 | 8,800.00 | 8,800.00 | 444,700 |
| 2022-03-18 | 8,600.00 | 8,640.00 | 8,480.00 | 8,530.00 | 8,530.00 | 381,200 |
| 2022-03-17 | 8,440.00 | 8,650.00 | 8,440.00 | 8,520.00 | 8,520.00 | 260,900 |
| 2022-03-16 | 8,300.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 172,700 |
| 2022-03-15 | 8,100.00 | 8,390.00 | 8,100.00 | 8,250.00 | 8,250.00 | 343,500 |
| 2022-03-14 | 8,600.00 | 8,600.00 | 8,200.00 | 8,250.00 | 8,250.00 | 343,200 |
| 2022-03-11 | 8,820.00 | 8,850.00 | 8,610.00 | 8,640.00 | 8,640.00 | 314,500 |
| 2022-03-10 | 8,400.00 | 8,950.00 | 8,400.00 | 8,820.00 | 8,820.00 | 330,700 |
| 2022-03-09 | 8,530.00 | 8,640.00 | 8,290.00 | 8,390.00 | 8,390.00 | 353,100 |
| 2022-03-08 | 8,860.00 | 8,860.00 | 8,600.00 | 8,640.00 | 8,640.00 | 416,300 |
| 2022-03-07 | 9,100.00 | 9,100.00 | 8,500.00 | 8,920.00 | 8,920.00 | 588,800 |
| 2022-03-04 | 8,630.00 | 9,180.00 | 8,610.00 | 9,050.00 | 9,050.00 | 1,166,300 |
| 2022-03-03 | 8,360.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 396,000 |
| 2022-03-02 | 8,210.00 | 8,500.00 | 8,210.00 | 8,300.00 | 8,300.00 | 471,300 |
| 2022-03-01 | 8,150.00 | 8,200.00 | 8,080.00 | 8,190.00 | 8,190.00 | 292,700 |
| 2022-02-28 | 8,100.00 | 8,300.00 | 8,080.00 | 8,120.00 | 8,120.00 | 185,800 |
| 2022-02-25 | 8,100.00 | 8,250.00 | 8,020.00 | 8,130.00 | 8,130.00 | 192,200 |
| 2022-02-24 | 8,280.00 | 8,310.00 | 7,740.00 | 8,000.00 | 8,000.00 | 388,400 |
| 2022-02-23 | 8,160.00 | 8,450.00 | 8,150.00 | 8,310.00 | 8,310.00 | 620,400 |
| 2022-02-22 | 8,350.00 | 8,380.00 | 8,150.00 | 8,190.00 | 8,190.00 | 414,500 |
| 2022-02-21 | 8,100.00 | 8,500.00 | 8,100.00 | 8,400.00 | 8,400.00 | 352,900 |
| 2022-02-18 | 7,990.00 | 8,130.00 | 7,950.00 | 8,090.00 | 8,090.00 | 242,500 |
| 2022-02-17 | 8,140.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 299,700 |
| 2022-02-16 | 7,820.00 | 8,290.00 | 7,820.00 | 8,140.00 | 8,140.00 | 184,800 |
| 2022-02-15 | 7,900.00 | 7,910.00 | 7,800.00 | 7,880.00 | 7,880.00 | 120,900 |
| 2022-02-14 | 7,890.00 | 7,950.00 | 7,790.00 | 7,900.00 | 7,900.00 | 308,600 |
| 2022-02-11 | 8,000.00 | 8,000.00 | 7,880.00 | 7,900.00 | 7,900.00 | 191,700 |
| 2022-02-10 | 7,860.00 | 8,100.00 | 7,860.00 | 8,000.00 | 8,000.00 | 179,000 |
| 2022-02-09 | 7,900.00 | 7,900.00 | 7,700.00 | 7,840.00 | 7,840.00 | 132,100 |
| 2022-02-08 | 7,250.00 | 7,980.00 | 7,250.00 | 7,890.00 | 7,890.00 | 239,800 |
| 2022-02-07 | 7,300.00 | 7,780.00 | 7,300.00 | 7,780.00 | 7,780.00 | 270,000 |
| 2022-01-28 | 7,050.00 | 7,500.00 | 7,050.00 | 7,280.00 | 7,280.00 | 143,000 |
| 2022-01-27 | 7,320.00 | 7,400.00 | 7,130.00 | 7,270.00 | 7,270.00 | 194,700 |
| 2022-01-26 | 7,600.00 | 7,610.00 | 7,320.00 | 7,320.00 | 7,320.00 | 335,400 |
| 2022-01-25 | 7,030.00 | 7,800.00 | 7,030.00 | 7,590.00 | 7,590.00 | 100,400 |
| 2022-01-24 | 8,100.00 | 8,270.00 | 7,490.00 | 7,490.00 | 7,490.00 | 411,500 |
| 2022-01-21 | 8,050.00 | 8,380.00 | 8,030.00 | 8,050.00 | 8,050.00 | 470,400 |
| 2022-01-20 | 6,850.00 | 7,840.00 | 6,850.00 | 7,840.00 | 7,840.00 | 276,100 |
| 2022-01-19 | 7,330.00 | 7,500.00 | 7,330.00 | 7,330.00 | 7,330.00 | 727,600 |
| 2022-01-18 | 7,880.00 | 8,300.00 | 7,880.00 | 7,880.00 | 7,880.00 | 442,600 |
| 2022-01-17 | 9,100.00 | 9,300.00 | 8,470.00 | 8,470.00 | 8,470.00 | 638,800 |
| 2022-01-14 | 8,880.00 | 9,500.00 | 8,880.00 | 9,100.00 | 9,100.00 | 947,100 |
| 2022-01-13 | 9,540.00 | 10,250.00 | 9,540.00 | 9,540.00 | 9,540.00 | 1,179,700 |
| 2022-01-12 | 10,300.00 | 10,800.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,486,500 |
| 2022-01-11 | 11,500.00 | 11,950.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1,263,300 |
| 2022-01-10 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1,507,100 |
| 2022-01-07 | 10,200.00 | 10,950.00 | 10,150.00 | 10,950.00 | 10,950.00 | 2,148,200 |
| 2022-01-06 | 10,450.00 | 10,500.00 | 10,150.00 | 10,250.00 | 10,250.00 | 1,033,500 |
| 2022-01-05 | 9,910.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 733,200 |
| 2022-01-04 | 10,000.00 | 10,000.00 | 9,600.00 | 9,920.00 | 9,920.00 | 677,300 |
| 2021-12-31 | 9,940.00 | 10,400.00 | 9,660.00 | 9,900.00 | 9,900.00 | 745,200 |
| 2021-12-30 | 10,200.00 | 10,200.00 | 9,940.00 | 9,950.00 | 9,950.00 | 866,200 |
| 2021-12-29 | 10,600.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | 770,800 |
| 2021-12-28 | 10,700.00 | 10,700.00 | 10,200.00 | 10,450.00 | 10,450.00 | 1,336,200 |
| 2021-12-27 | 10,400.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 627,900 |
| 2021-12-24 | 11,100.00 | 11,100.00 | 10,200.00 | 10,350.00 | 10,350.00 | 766,600 |
| 2021-12-23 | 10,300.00 | 10,900.00 | 10,300.00 | 10,700.00 | 10,700.00 | 2,038,800 |
| 2021-12-22 | 10,000.00 | 10,800.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1,557,500 |
| 2021-12-21 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 582,800 |
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.