Mirae JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 10,350.00 | 10,550.00 | 9,900.00 | 10,200.00 | 10,200.00 | 866,900 |
| 2021-12-17 | 9,700.00 | 10,250.00 | 9,650.00 | 10,250.00 | 10,250.00 | 1,598,400 |
| 2021-12-16 | 9,470.00 | 9,680.00 | 9,410.00 | 9,600.00 | 9,600.00 | 545,900 |
| 2021-12-15 | 9,700.00 | 9,700.00 | 9,460.00 | 9,470.00 | 9,470.00 | 457,300 |
| 2021-12-14 | 9,340.00 | 9,800.00 | 9,340.00 | 9,610.00 | 9,610.00 | 774,800 |
| 2021-12-13 | 9,290.00 | 9,490.00 | 9,290.00 | 9,310.00 | 9,310.00 | 378,200 |
| 2021-12-10 | 9,270.00 | 9,900.00 | 9,110.00 | 9,290.00 | 9,290.00 | 425,900 |
| 2021-12-09 | 9,300.00 | 9,300.00 | 9,070.00 | 9,270.00 | 9,270.00 | 371,500 |
| 2021-12-08 | 9,340.00 | 9,350.00 | 9,000.00 | 9,110.00 | 9,110.00 | 415,700 |
| 2021-12-07 | 9,100.00 | 9,370.00 | 8,600.00 | 9,260.00 | 9,260.00 | 601,700 |
| 2021-12-06 | 9,640.00 | 9,640.00 | 9,030.00 | 9,050.00 | 9,050.00 | 622,900 |
| 2021-12-03 | 10,400.00 | 10,400.00 | 9,550.00 | 9,690.00 | 9,690.00 | 916,300 |
| 2021-12-02 | 9,400.00 | 9,970.00 | 9,400.00 | 9,970.00 | 9,970.00 | 828,500 |
| 2021-12-01 | 9,500.00 | 9,530.00 | 9,300.00 | 9,320.00 | 9,320.00 | 521,200 |
| 2021-11-30 | 9,550.00 | 9,550.00 | 9,320.00 | 9,500.00 | 9,500.00 | 820,500 |
| 2021-11-29 | 8,900.00 | 9,550.00 | 8,900.00 | 9,320.00 | 9,320.00 | 633,800 |
| 2021-11-26 | 9,200.00 | 9,490.00 | 9,010.00 | 9,450.00 | 9,450.00 | 861,100 |
| 2021-11-25 | 9,100.00 | 9,590.00 | 9,080.00 | 9,200.00 | 9,200.00 | 781,500 |
| 2021-11-24 | 9,750.00 | 10,050.00 | 9,350.00 | 9,360.00 | 9,360.00 | 750,700 |
| 2021-11-23 | 9,350.00 | 9,900.00 | 9,350.00 | 9,690.00 | 9,690.00 | 941,500 |
| 2021-11-22 | 10,750.00 | 10,750.00 | 10,050.00 | 10,050.00 | 10,050.00 | 1,101,700 |
| 2021-11-19 | 10,500.00 | 11,000.00 | 10,000.00 | 10,800.00 | 10,800.00 | 1,750,000 |
| 2021-11-18 | 11,500.00 | 11,500.00 | 10,700.00 | 10,750.00 | 10,750.00 | 1,371,800 |
| 2021-11-17 | 10,000.00 | 10,900.00 | 9,800.00 | 10,900.00 | 10,900.00 | 1,762,100 |
| 2021-11-16 | 10,500.00 | 10,800.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,866,600 |
| 2021-11-15 | 10,900.00 | 10,950.00 | 10,400.00 | 10,950.00 | 10,950.00 | 1,440,700 |
| 2021-11-12 | 9,700.00 | 10,250.00 | 9,400.00 | 10,250.00 | 10,250.00 | 3,130,500 |
| 2021-11-11 | 9,210.00 | 9,680.00 | 9,040.00 | 9,610.00 | 9,610.00 | 2,517,200 |
| 2021-11-10 | 8,950.00 | 9,200.00 | 8,950.00 | 9,050.00 | 9,050.00 | 675,700 |
| 2021-11-09 | 9,160.00 | 9,200.00 | 8,950.00 | 8,990.00 | 8,990.00 | 721,800 |
| 2021-11-08 | 8,800.00 | 9,250.00 | 8,800.00 | 9,100.00 | 9,100.00 | 970,200 |
| 2021-11-05 | 8,900.00 | 8,900.00 | 8,410.00 | 8,770.00 | 8,770.00 | 1,214,600 |
| 2021-11-04 | 8,600.00 | 9,000.00 | 8,600.00 | 8,950.00 | 8,950.00 | 533,700 |
| 2021-11-03 | 9,630.00 | 9,810.00 | 8,970.00 | 8,980.00 | 8,980.00 | 1,486,300 |
| 2021-11-02 | 8,800.00 | 9,630.00 | 8,800.00 | 9,630.00 | 9,630.00 | 3,377,200 |
| 2021-11-01 | 8,700.00 | 9,290.00 | 8,690.00 | 9,000.00 | 9,000.00 | 1,548,400 |
| 2021-10-29 | 8,790.00 | 8,820.00 | 8,510.00 | 8,750.00 | 8,750.00 | 1,020,500 |
| 2021-10-28 | 9,000.00 | 9,000.00 | 8,800.00 | 8,820.00 | 8,820.00 | 665,400 |
| 2021-10-27 | 9,000.00 | 9,300.00 | 8,820.00 | 8,900.00 | 8,900.00 | 1,469,100 |
| 2021-10-26 | 8,220.00 | 8,790.00 | 8,050.00 | 8,790.00 | 8,790.00 | 1,569,100 |
| 2021-10-25 | 8,400.00 | 8,400.00 | 8,220.00 | 8,220.00 | 8,220.00 | 504,900 |
| 2021-10-22 | 8,200.00 | 8,440.00 | 8,200.00 | 8,300.00 | 8,300.00 | 894,600 |
| 2021-10-21 | 7,840.00 | 8,250.00 | 7,820.00 | 8,250.00 | 8,250.00 | 652,100 |
| 2021-10-20 | 7,900.00 | 7,980.00 | 7,730.00 | 7,880.00 | 7,880.00 | 383,300 |
← NewerPage 21 of 21 · 1,244 trading days
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.