Tuesday, February 18, 2025 1:00:16 PM - Markets open
VN-INDEX 1,277.82 +5.10/+0.40%
HNX-INDEX 235.00 +1.81/+0.78%
UPCOM-INDEX 99.62 +0.23/+0.23%
Mirae Joint Stock Company (KMR : HOSE)
Consumer Goods : Durable Household Products
3.43 +0.01/+0.29%
12:55:00 PM
Closing price on 12/22/2008
5.70 -0.10/-1.72%
Open 5.80
High 5.90
Low 5.60
Volume 39,860
Split-adjusted Price 3.70

Create Alert at: 3 3 3 ...
KMR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/22/2008 -0.10 / -1.72% 5.80 5.90 5.60 5.70 5.70 3.70 39,860
12/19/2008 +0.10 / +1.75% 5.80 5.80 5.50 5.80 5.80 3.77 7,980
12/18/2008 +0.20 / +3.64% 5.50 5.70 5.50 5.70 5.70 3.70 5,630
12/17/2008 -0.10 / -1.79% 5.70 5.70 5.50 5.50 5.50 3.57 6,670
12/16/2008 -0.20 / -3.45% 5.80 5.80 5.60 5.60 5.60 3.64 38,930
12/15/2008 0.00 / 0.00% 6.00 6.00 5.60 5.80 5.80 3.77 19,750
12/12/2008 +0.20 / +3.57% 5.70 5.80 5.70 5.80 5.80 3.77 17,780
12/11/2008 -0.20 / -3.45% 5.90 5.90 5.60 5.60 5.60 3.64 25,790
12/10/2008 -0.10 / -1.69% 5.90 6.00 5.80 5.80 5.80 3.77 19,780
12/9/2008 0.00 / 0.00% 5.90 6.00 5.80 5.90 5.90 3.83 18,340
12/8/2008 -0.30 / -4.84% 6.00 6.10 5.90 5.90 5.90 3.83 48,460
12/5/2008 -0.20 / -3.13% 6.20 6.30 6.10 6.20 6.20 4.03 19,680
12/4/2008 +0.20 / +3.23% 6.30 6.40 6.10 6.40 6.40 4.16 23,750
12/3/2008 -0.20 / -3.13% 6.40 6.50 6.20 6.20 6.20 4.03 17,660
12/2/2008 -0.30 / -4.48% 6.50 6.50 6.40 6.40 6.40 4.16 32,070
12/1/2008 +0.30 / +4.69% 6.70 6.70 6.40 6.70 6.70 4.35 64,260
11/28/2008 +0.30 / +4.92% 6.30 6.40 6.30 6.40 6.40 4.16 41,190
11/27/2008 -0.20 / -3.17% 6.40 6.40 6.00 6.10 6.10 3.96 56,710
11/26/2008 -0.30 / -4.55% 6.60 6.70 6.30 6.30 6.30 4.09 55,150
11/25/2008 +0.10 / +1.54% 6.80 6.80 6.60 6.60 6.60 4.29 38,220
11/24/2008 0.00 / 0.00% 6.70 6.70 6.40 6.50 6.50 4.22 26,510
11/21/2008 -0.30 / -4.41% 6.50 6.70 6.50 6.50 6.50 4.22 50,330
11/20/2008 -0.30 / -4.23% 6.90 7.00 6.80 6.80 6.80 4.42 50,160
11/19/2008 -0.20 / -2.74% 7.30 7.30 7.10 7.10 7.10 4.61 19,570
11/18/2008 +0.20 / +2.82% 7.00 7.40 7.00 7.30 7.30 4.74 82,680
11/17/2008 -0.10 / -1.39% 7.20 7.20 7.00 7.10 7.10 4.61 37,340
11/14/2008 +0.20 / +2.86% 7.20 7.20 7.00 7.20 7.20 4.68 100,000
11/13/2008 0.00 / 0.00% 7.00 7.20 6.70 7.00 7.00 4.55 96,330
11/12/2008 -0.30 / -4.11% 7.10 7.30 7.00 7.00 7.00 4.55 32,150
11/11/2008 -0.30 / -3.95% 7.30 7.40 7.30 7.30 7.30 4.74 56,830
KMR News
13/02 KMR: Notification Insider Transaction
23/01 KMR: Report on Corporate Governance 2024
14/01 KMR: Change in the Certificate of Investment and Business Registartion
04/11 KMR: BOD resolution on bank loan
22/10 KMR: Loan at Vietinbank
Related Companies
Volume Price Change
EVE  21,100 10.95 -0.45%
FBA  0 0.90 0.00%
GDT  45,600 24.80 -1.78%
KSD  100 4.50 -10.00%
KTL  0 18.60 0.00%
MBG  224,700 3.80 2.70%
MHL  0 3.30 0.00%
SHI  492,600 15.20 -1.94%
Market Update
Last updated at 12:55:01 PM
VN-INDEX 1,277.82 +5.10/+0.40%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.