Thursday, January 23, 2025 2:16:20 PM - Markets open
VN-INDEX 1,260.90 +18.37/+1.48%
HNX-INDEX 222.38 +1.71/+0.77%
UPCOM-INDEX 93.56 +0.48/+0.51%
Mirae Joint Stock Company (KMR : HOSE)
Consumer Goods : Durable Household Products
3.23 0.00/0.00%
2:15:00 PM
Closing price on 4/16/2009
8.30 -0.20/-2.35%
Open 8.60
High 8.70
Low 8.20
Volume 99,720
Split-adjusted Price 5.39

Create Alert at: 3 3 3 ...
KMR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/16/2009 -0.20 / -2.35% 8.60 8.70 8.20 8.30 8.30 5.39 99,720
4/15/2009 -0.40 / -4.49% 8.60 8.90 8.50 8.50 8.50 5.52 80,380
4/14/2009 +0.30 / +3.49% 8.80 8.90 8.50 8.90 8.90 5.78 232,980
4/13/2009 +0.40 / +4.88% 8.20 8.60 8.20 8.60 8.60 5.59 301,890
4/10/2009 +0.30 / +3.80% 8.20 8.20 8.10 8.20 8.20 5.33 256,400
4/9/2009 -0.10 / -1.25% 8.10 8.20 7.80 7.90 7.90 5.13 173,650
4/8/2009 -0.40 / -4.76% 8.00 8.60 8.00 8.00 8.00 5.20 380,280
4/7/2009 +0.40 / +5.00% 8.40 8.40 8.10 8.40 8.40 5.46 267,070
4/3/2009 +0.30 / +3.90% 8.00 8.00 8.00 8.00 8.00 5.20 45,150
4/2/2009 +0.30 / +4.05% 7.70 7.70 7.70 7.70 7.70 5.00 15,480
4/1/2009 +0.30 / +4.23% 7.40 7.40 7.40 7.40 7.40 4.81 39,660
3/31/2009 +0.30 / +4.41% 6.80 7.10 6.80 7.10 7.10 4.61 141,170
3/30/2009 -0.30 / -4.23% 6.90 7.10 6.80 6.80 6.80 4.42 131,170
3/27/2009 +0.10 / +1.43% 7.20 7.20 7.00 7.10 7.10 4.61 120,240
3/26/2009 +0.20 / +2.94% 7.00 7.00 6.80 7.00 7.00 4.55 146,910
3/25/2009 +0.20 / +3.03% 6.50 6.90 6.40 6.80 6.80 4.42 116,150
3/24/2009 +0.30 / +4.76% 6.60 6.60 6.40 6.60 6.60 4.29 103,550
3/23/2009 -0.10 / -1.56% 6.40 6.50 6.30 6.30 6.30 4.09 71,280
3/20/2009 +0.10 / +1.59% 6.20 6.50 6.20 6.40 6.40 4.16 103,370
3/19/2009 -0.30 / -4.55% 6.80 6.90 6.30 6.30 6.30 4.09 201,260
3/18/2009 +0.30 / +4.76% 6.50 6.60 6.50 6.60 6.60 4.29 184,570
3/17/2009 +0.30 / +5.00% 6.10 6.30 6.10 6.30 6.30 4.09 174,850
3/16/2009 +0.10 / +1.69% 6.00 6.00 5.90 6.00 6.00 3.90 53,480
3/13/2009 +0.10 / +1.72% 5.80 5.90 5.80 5.90 5.90 3.83 28,890
3/12/2009 -0.20 / -3.33% 5.90 6.00 5.80 5.80 5.80 3.77 67,300
3/11/2009 +0.10 / +1.69% 6.10 6.10 6.00 6.00 6.00 3.90 95,170
3/10/2009 +0.10 / +1.72% 5.80 6.00 5.80 5.90 5.90 3.83 102,530
3/9/2009 +0.10 / +1.75% 5.80 5.80 5.60 5.80 5.80 3.77 27,330
3/6/2009 -0.10 / -1.72% 5.70 5.70 5.70 5.70 5.70 3.70 10,100
3/5/2009 0.00 / 0.00% 5.80 5.80 5.70 5.80 5.80 3.77 33,210
KMR News
11:18 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
20/09 KMR: Decision on tax penalty
Related Companies
Volume Price Change
EVE  4,900 10.15 0.50%
FBA  0 0.90 0.00%
GDT  15,200 25.30 0.80%
KSD  1,000 4.90 0.00%
KTL  100 18.60 0.54%
MBG  345,900 3.30 6.45%
MHL  0 3.30 0.00%
SHI  200,700 15.15 0.33%
Market Update
Last updated at 2:15:01 PM
VN-INDEX 1,260.90 +18.37/+1.48%
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.