Mirae JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3,230.00 | 3,240.00 | 3,220.00 | 3,230.00 | 3,230.00 | 16,200 |
| 2024-11-06 | 3,230.00 | 3,240.00 | 3,200.00 | 3,230.00 | 3,230.00 | 9,900 |
| 2024-11-05 | 3,240.00 | 3,240.00 | 3,190.00 | 3,220.00 | 3,220.00 | 4,000 |
| 2024-11-04 | 3,220.00 | 3,230.00 | 3,180.00 | 3,220.00 | 3,220.00 | 28,800 |
| 2024-11-01 | 3,200.00 | 3,240.00 | 3,190.00 | 3,220.00 | 3,220.00 | 16,600 |
| 2024-10-31 | 3,200.00 | 3,230.00 | 3,190.00 | 3,200.00 | 3,200.00 | 7,800 |
| 2024-10-30 | 3,200.00 | 3,240.00 | 3,190.00 | 3,220.00 | 3,220.00 | 1,800 |
| 2024-10-29 | 3,220.00 | 3,260.00 | 3,150.00 | 3,240.00 | 3,240.00 | 14,300 |
| 2024-10-28 | 3,200.00 | 3,260.00 | 3,200.00 | 3,260.00 | 3,260.00 | 7,000 |
| 2024-10-25 | 3,220.00 | 3,240.00 | 3,200.00 | 3,230.00 | 3,230.00 | 39,400 |
| 2024-10-24 | 3,210.00 | 3,240.00 | 3,210.00 | 3,230.00 | 3,230.00 | 9,000 |
| 2024-10-23 | 3,200.00 | 3,240.00 | 3,200.00 | 3,240.00 | 3,240.00 | 19,500 |
| 2024-10-22 | 3,230.00 | 3,230.00 | 3,200.00 | 3,230.00 | 3,230.00 | 10,300 |
| 2024-10-21 | 3,220.00 | 3,260.00 | 3,200.00 | 3,230.00 | 3,230.00 | 22,600 |
| 2024-10-18 | 3,220.00 | 3,260.00 | 3,200.00 | 3,240.00 | 3,240.00 | 21,900 |
| 2024-10-17 | 3,210.00 | 3,220.00 | 3,180.00 | 3,220.00 | 3,220.00 | 26,500 |
| 2024-10-16 | 3,230.00 | 3,230.00 | 3,190.00 | 3,220.00 | 3,220.00 | 3,100 |
| 2024-10-15 | 3,210.00 | 3,230.00 | 3,190.00 | 3,220.00 | 3,220.00 | 15,500 |
| 2024-10-14 | 3,250.00 | 3,250.00 | 3,170.00 | 3,220.00 | 3,220.00 | 3,500 |
| 2024-10-11 | 3,210.00 | 3,230.00 | 3,190.00 | 3,210.00 | 3,210.00 | 22,300 |
| 2024-10-10 | 3,200.00 | 3,260.00 | 3,180.00 | 3,210.00 | 3,210.00 | 17,300 |
| 2024-10-09 | 3,220.00 | 3,230.00 | 3,190.00 | 3,210.00 | 3,210.00 | 29,100 |
| 2024-10-08 | 3,010.00 | 3,220.00 | 3,010.00 | 3,220.00 | 3,220.00 | 4,900 |
| 2024-10-07 | 3,210.00 | 3,240.00 | 3,210.00 | 3,210.00 | 3,210.00 | 15,000 |
| 2024-10-04 | 3,250.00 | 3,250.00 | 3,190.00 | 3,210.00 | 3,210.00 | 5,100 |
| 2024-10-03 | 3,230.00 | 3,260.00 | 3,190.00 | 3,210.00 | 3,210.00 | 52,000 |
| 2024-10-02 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 5,200 |
| 2024-10-01 | 3,290.00 | 3,300.00 | 3,250.00 | 3,260.00 | 3,260.00 | 11,700 |
| 2024-09-30 | 3,250.00 | 3,280.00 | 3,240.00 | 3,250.00 | 3,250.00 | 20,300 |
| 2024-09-27 | 3,240.00 | 3,270.00 | 3,240.00 | 3,260.00 | 3,260.00 | 3,900 |
| 2024-09-26 | 3,250.00 | 3,320.00 | 3,220.00 | 3,280.00 | 3,280.00 | 27,400 |
| 2024-09-25 | 3,260.00 | 3,260.00 | 3,230.00 | 3,250.00 | 3,250.00 | 9,400 |
| 2024-09-24 | 3,230.00 | 3,280.00 | 3,210.00 | 3,270.00 | 3,270.00 | 9,400 |
| 2024-09-23 | 3,290.00 | 3,290.00 | 3,230.00 | 3,260.00 | 3,260.00 | 13,100 |
| 2024-09-20 | 3,220.00 | 3,240.00 | 3,200.00 | 3,230.00 | 3,230.00 | 54,600 |
| 2024-09-19 | 3,300.00 | 3,300.00 | 3,220.00 | 3,220.00 | 3,220.00 | 209,900 |
| 2024-09-18 | 3,280.00 | 3,340.00 | 3,250.00 | 3,250.00 | 3,250.00 | 77,500 |
| 2024-09-17 | 3,350.00 | 3,350.00 | 3,280.00 | 3,280.00 | 3,280.00 | 87,200 |
| 2024-09-16 | 3,330.00 | 3,400.00 | 3,300.00 | 3,310.00 | 3,310.00 | 0 |
| 2024-09-13 | 3,340.00 | 3,340.00 | 3,300.00 | 3,330.00 | 3,330.00 | 13,100 |
| 2024-09-12 | 3,340.00 | 3,370.00 | 3,310.00 | 3,340.00 | 3,340.00 | 4,900 |
| 2024-09-11 | 3,300.00 | 3,380.00 | 3,300.00 | 3,340.00 | 3,340.00 | 7,400 |
| 2024-09-10 | 3,350.00 | 3,440.00 | 3,300.00 | 3,360.00 | 3,360.00 | 5,200 |
| 2024-09-09 | 3,310.00 | 3,350.00 | 3,300.00 | 3,350.00 | 3,350.00 | 17,800 |
| 2024-09-06 | 3,330.00 | 3,380.00 | 3,310.00 | 3,350.00 | 3,350.00 | 35,100 |
| 2024-09-05 | 3,340.00 | 3,380.00 | 3,310.00 | 3,310.00 | 3,310.00 | 8,300 |
| 2024-09-04 | 3,300.00 | 3,420.00 | 3,200.00 | 3,390.00 | 3,390.00 | 11,700 |
| 2024-08-30 | 3,380.00 | 3,430.00 | 3,370.00 | 3,400.00 | 3,400.00 | 33,300 |
| 2024-08-29 | 3,380.00 | 3,380.00 | 3,320.00 | 3,370.00 | 3,370.00 | 17,400 |
| 2024-08-28 | 3,360.00 | 3,380.00 | 3,340.00 | 3,370.00 | 3,370.00 | 12,900 |
| 2024-08-27 | 3,320.00 | 3,370.00 | 3,320.00 | 3,370.00 | 3,370.00 | 5,200 |
| 2024-08-26 | 3,370.00 | 3,440.00 | 3,330.00 | 3,370.00 | 3,370.00 | 16,500 |
| 2024-08-23 | 3,370.00 | 3,370.00 | 3,320.00 | 3,360.00 | 3,360.00 | 1,200 |
| 2024-08-22 | 3,160.00 | 3,390.00 | 3,160.00 | 3,380.00 | 3,380.00 | 2,500 |
| 2024-08-21 | 3,160.00 | 3,390.00 | 3,160.00 | 3,390.00 | 3,390.00 | 51,100 |
| 2024-08-20 | 3,400.00 | 3,400.00 | 3,350.00 | 3,390.00 | 3,390.00 | 4,500 |
| 2024-08-19 | 3,410.00 | 3,410.00 | 3,340.00 | 3,380.00 | 3,380.00 | 5,300 |
| 2024-08-16 | 3,280.00 | 3,410.00 | 3,280.00 | 3,390.00 | 3,390.00 | 28,500 |
| 2024-08-15 | 3,310.00 | 3,380.00 | 3,310.00 | 3,360.00 | 3,360.00 | 8,200 |
| 2024-08-14 | 3,400.00 | 3,400.00 | 3,340.00 | 3,390.00 | 3,390.00 | 2,500 |
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.