Tổng Công ty Chuyển phát nhanh Bưu Điện - CTCP (ems)

18
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-17) 		-1.30 -6.74% 5,000 0 0
18
19.30
18
2 tháng
(2026-07-16) 		-0.50 -2.70% 10,400 0 0
16.60
19.30
18
3 tháng
(2026-06-16) 		0 0% 19,000 0 0
16.60
19.30
18
6 tháng
(2026-03-18) 		-1 -5.26% 74,000 0 0
16.60
23
18
12 tháng
(2025-09-19) 		-5.80 -24.37% 260,300 -8,800 -0.2
16.60
25
18
24 tháng
(2024-09-24) 		-9.18 -33.78% 1,193,409 -10,763 -0.2
16.60
31.31
18
36 tháng
(2023-10-02) 		-0.59 -3.17% 1,566,238 -46,891 -1.7
15.99
42.01
18
60 tháng
(2021-10-11) 		-8.88 -33.02% 1,824,781 -58,860 -1.9
13.85
42.01
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
16.68
 518 16.68 16.68 16.68 0 0 0
01/02/2023
16.68
 300 16.68 16.68 16.68 0 0 0
31/01/2023
16.68
 6,600 16.76 16.76 16.68 0 0 0
30/01/2023
18.73
 300 18.73 18.73 18.64 0 0 0
27/01/2023
16.76
 1,800 18.30 18.30 16.76 0 0 0
19/01/2023
17.10
 4,000 18.64 18.64 17.02 0 0 0
18/01/2023
16.25
 8,412 16.25 16.25 16.25 0 8,400 -0.2
17/01/2023
16.16
 20 16.16 16.16 16.16 0 0 0
16/01/2023
16.16
 101 16.16 16.16 16.16 0 0 0
13/01/2023
15.39
 500 16.59 16.59 15.39 0 0 0
12/01/2023
16.59
 356 16.59 16.59 16.59 0 0 0
11/01/2023
14.45
 100 14.45 14.45 14.45 0 0 0
10/01/2023
16.50
 100 16.50 16.50 16.50 0 0 0
09/01/2023
15.05
 200 17.10 17.10 15.05 0 0 0
06/01/2023
17.10
 800 17.10 17.10 17.10 0 0 0
05/01/2023
16.76
 47 16.76 16.76 16.76 0 0 0
04/01/2023
16.76
 2,522 16.33 17.10 16.33 0 0 0
03/01/2023
17.96
 900 17.96 17.96 17.96 0 0 0
30/12/2022
21.12
 100 21.12 21.12 21.12 0 0 0
29/12/2022
18.64
 0 18.64 18.64 18.64 0 0 0
28/12/2022
16.68
 800 20.87 20.87 16.68 0 0 0
27/12/2022
19.58
 100 19.58 19.58 19.58 0 0 0
26/12/2022
23.00
 110 23.00 23.00 23.00 0 0 0
23/12/2022
18.64
 215 22.32 22.32 18.64 0 0 0
22/12/2022
19.58
 0 19.58 19.58 19.58 0 0 0
21/12/2022
19.58
 131 19.58 19.58 19.58 0 0 0
20/12/2022
17.10
 500 17.10 17.10 17.10 0 0 0
19/12/2022
17.10
 0 17.10 17.10 17.10 0 0 0
16/12/2022
17.19
 2,759 16.33 17.19 16.33 0 0 0
15/12/2022
18.04
 0 18.04 18.04 18.04 0 0 0
14/12/2022
18.04
 0 18.04 18.04 18.04 0 0 0
13/12/2022
18.04
 0 18.04 18.04 18.04 0 0 0
12/12/2022
17.53
 2,702 19.75 19.75 17.53 0 0 0
09/12/2022
17.19
 0 17.19 17.19 17.19 0 0 0
08/12/2022
17.19
 0 17.19 17.19 17.19 0 0 0
07/12/2022
17.10
 515 17.19 17.19 17.10 0 0 0
06/12/2022
15.91
 0 15.91 15.91 15.91 0 0 0
05/12/2022
15.91
 206 15.91 15.91 15.91 0 0 0
02/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/6063 (Volume + 6.06%, Ratio=0.06)
02/12/2022
13.85
 100 13.85 13.85 13.85 0 0 0
01/12/2022
15.72
 300 15.24 15.72 15.24 0 0 0
30/11/2022
16.93
 1,500 16.93 16.93 16.93 0 0 0
29/11/2022
15.00
 100 15.00 15.00 15.00 0 0 0
28/11/2022
16.13
 0 16.13 16.13 16.13 0 0 0
25/11/2022
16.13
 502 16.13 16.13 16.13 0 0 0
24/11/2022
16.13
 0 16.13 16.13 16.13 0 0 0
23/11/2022
16.13
 300 16.13 16.13 16.13 0 0 0
22/11/2022
18.54
 100 18.54 18.54 18.54 0 0 0
21/11/2022
16.21
 0 16.21 16.21 16.21 0 0 0
18/11/2022
16.21
 501 16.21 16.21 16.21 0 0 0
17/11/2022
14.11
 0 14.11 14.11 14.11 0 0 0
16/11/2022
14.11
 100 14.11 14.11 14.11 0 100 -0.0
15/11/2022
16.45
 700 16.45 16.45 16.45 0 0 0
14/11/2022
19.19
 200 19.19 19.19 19.19 0 0 0
11/11/2022
22.58
 0 22.58 22.58 22.58 0 0 0
10/11/2022
22.58
 0 22.58 22.58 22.58 0 0 0
09/11/2022
22.58
 100 22.58 22.58 22.58 0 0 0
08/11/2022
19.75
 100 19.75 19.75 19.75 0 0 0
07/11/2022
17.33
 300 17.33 17.33 17.33 0 0 0
04/11/2022
20.32
 459 18.54 20.32 18.54 0 0 0
03/11/2022
20.48
 9 20.48 20.48 20.48 0 0 0
02/11/2022
20.48
 0 20.48 20.48 20.48 0 0 0
01/11/2022
20.48
 0 20.48 20.48 20.48 0 0 0
31/10/2022
20.48
 0 20.48 20.48 20.48 0 0 0
28/10/2022
20.48
 0 20.48 20.48 20.48 0 0 0
27/10/2022
20.48
 102 20.48 20.48 20.48 0 0 0
26/10/2022
19.11
 1,080 18.54 19.11 18.54 0 0 0
25/10/2022
19.67
 213 19.67 19.67 19.67 0 0 0
24/10/2022
18.54
 1,808 18.62 18.62 18.54 0 0 0
21/10/2022
18.95
 1,610 18.54 18.95 18.54 0 0 0
20/10/2022
20.40
 100 20.40 20.40 20.40 0 0 0
19/10/2022
20.56
 0 20.56 20.56 20.56 0 0 0
18/10/2022
20.56
 362 20.56 20.56 20.56 0 0 0
17/10/2022
20.72
 1,000 20.72 20.72 20.72 0 0 0
14/10/2022
20.32
 54 20.72 20.72 20.72 0 0 0
13/10/2022
20.32
 300 20.96 20.96 20.32 0 0 0
12/10/2022
20.56
 400 21.37 21.37 20.56 0 0 0
11/10/2022
23.38
 0 23.38 23.38 23.38 0 0 0
10/10/2022
21.77
 15 23.38 23.38 23.38 0 0 0
07/10/2022
21.77
 210 24.99 24.99 21.77 0 0 0
06/10/2022
21.77
 0 21.77 21.77 21.77 0 0 0
05/10/2022
21.77
 900 20.96 22.41 20.96 0 0 0
04/10/2022
20.16
 201 20.16 20.16 20.16 0 0 0
03/10/2022
20.96
 59 20.96 20.96 20.96 0 0 0
30/09/2022
20.96
 1,000 20.96 20.96 20.96 0 0 0
29/09/2022
24.03
 200 24.03 24.03 24.03 0 0 0
28/09/2022
20.96
 503 20.96 20.96 20.96 0 0 0
27/09/2022
21.77
 12 21.77 21.77 21.77 0 0 0
26/09/2022
21.77
 500 21.77 21.77 21.77 0 0 0
23/09/2022
24.19
 500 24.19 24.19 24.19 0 0 0
22/09/2022
24.19
 1,301 24.19 24.19 24.19 0 0 0
21/09/2022
24.27
 302 24.19 24.27 24.19 0 0 0
20/09/2022
24.35
 0 24.35 24.35 24.35 0 0 0
19/09/2022
24.35
 305 24.35 24.35 24.35 0 0 0
16/09/2022
24.99
 600 24.19 24.99 24.19 0 0 0
15/09/2022
26.61
 0 26.61 26.61 26.61 0 0 0
14/09/2022
26.61
 209 26.61 26.61 26.61 0 0 0
13/09/2022
27.33
 3 27.33 27.33 27.33 0 0 0
12/09/2022
27.33
 1,208 27.25 27.33 27.25 0 0 0
09/09/2022
27.41
 0 27.41 27.41 27.41 0 0 0
08/09/2022
27.41
 0 27.41 27.41 27.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |