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

19
0.10
(0.53%)
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
(2026-02-23) 		-2.50 -11.68% 50,000 0 0
18
25
19
2 tháng
(2026-01-19) 		-1.20 -5.97% 90,800 -4,300 -0.1
18
25
19
3 tháng
(2025-12-18) 		-1.70 -8.25% 117,200 -4,300 -0.1
18
25
19
6 tháng
(2025-09-19) 		-4.90 -20.59% 186,300 -8,800 -0.2
18
25
19
12 tháng
(2025-03-24) 		-8.28 -30.47% 417,200 -9,800 -0.2
18
27.47
19
24 tháng
(2024-03-28) 		-2.20 -10.42% 1,436,258 -43,068 -1.6
18
42.01
19
36 tháng
(2023-04-03) 		1.80 10.51% 1,571,090 -47,472 -1.7
14.54
42.01
19
60 tháng
(2021-04-13) 		-2.73 -12.64% 1,909,406 -64,140 -2.0
13.85
42.01
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
26.74
 610 26.74 26.74 26.74 100 0 0.0
14/10/2021
26.74
 0 26.74 26.74 26.74 0 0 0
13/10/2021
26.74
 10 26.74 26.74 26.74 0 0 0
12/10/2021
26.74
 126 26.74 26.74 26.74 0 0 0
11/10/2021
26.88
 1,100 25.67 26.88 25.67 0 0 0
08/10/2021
25.73
 1,630 25.53 25.73 25.53 0 0 0
07/10/2021
26.54
 0 26.54 26.54 26.54 0 0 0
06/10/2021
26.54
 1,108 26.54 26.54 26.54 0 0 0
05/10/2021
26.54
 1,450 26.20 26.54 26.20 200 0 0.0
04/10/2021
27.48
 400 24.86 27.48 24.86 0 0 0
01/10/2021
27.55
 0 27.55 27.55 27.55 0 0 0
30/09/2021
27.55
 1,000 27.55 27.55 27.55 0 0 0
29/09/2021
30.23
 500 30.23 30.23 30.23 0 0 0
28/09/2021
32.12
 1,700 31.38 32.12 26.88 0 0 0
27/09/2021
31.38
 700 31.58 31.58 31.38 0 100 -0.0
24/09/2021
29.90
 1,011 30.23 30.23 29.90 0 0 0
23/09/2021
30.77
 3,560 29.43 30.77 29.29 0 400 -0.0
22/09/2021
30.91
 900 28.89 30.91 28.89 0 0 0
21/09/2021
28.22
 0 28.22 28.22 28.22 0 0 0
20/09/2021
28.22
 602 29.43 29.43 27.08 0 200 -0.0
17/09/2021
28.55
 2,900 25.46 29.23 25.46 100 0 0.0
16/09/2021
25.46
 0 25.46 25.46 25.46 0 0 0
15/09/2021
25.46
 1 25.46 25.46 25.46 0 0 0
14/09/2021
25.53
 26,700 25.26 25.53 25.20 300 0 0.0
13/09/2021
25.53
 1,000 25.53 25.53 25.53 0 1,000 -0.0
10/09/2021
26.07
 0 26.07 26.07 26.07 0 0 0
09/09/2021
26.07
 0 26.07 26.07 26.07 0 0 0
08/09/2021
26.20
 1,100 25.60 26.88 25.60 0 0 0
07/09/2021
25.53
 1,500 25.53 25.87 25.53 0 0 0
06/09/2021
25.20
 200 25.20 25.20 25.20 0 0 0
01/09/2021
25.20
 100 25.20 25.20 25.20 0 0 0
31/08/2021
24.86
 320 25.26 25.53 24.86 0 0 0
30/08/2021
25.53
 1,400 25.53 25.53 25.53 0 300 -0.0
27/08/2021
25.53
 500 25.53 25.53 25.53 0 0 0
26/08/2021
25.53
 1,900 25.53 25.53 25.53 0 0 0
25/08/2021
24.19
 109 24.19 24.19 24.19 0 0 0
24/08/2021
24.52
 200 24.52 24.52 24.52 0 0 0
23/08/2021
24.52
 100 24.52 24.52 24.52 0 0 0
20/08/2021
25.20
 0 25.20 25.20 25.20 0 0 0
19/08/2021
25.20
 1,400 25.20 25.20 25.20 0 0 0
18/08/2021
25.13
 11,839 25.20 25.20 25.13 100 0 0.0
17/08/2021
25.13
 1,100 25.87 25.87 25.13 0 0 0
16/08/2021
25.13
 200 25.13 25.13 25.13 0 0 0
13/08/2021
25.13
 1,270 25.13 25.13 25.13 0 0 0
12/08/2021
25.13
 0 25.13 25.13 25.13 0 0 0
11/08/2021
24.99
 3,600 25.20 25.20 24.99 100 0 0.0
10/08/2021
24.19
 5,430 24.19 26.88 24.19 200 4,800 -0.2
09/08/2021
24.12
 0 24.12 24.12 24.12 0 0 0
06/08/2021
24.12
 0 24.12 24.12 24.12 0 0 0
05/08/2021
24.19
 4,700 26.20 26.20 23.85 0 0 0
04/08/2021
26.20
 100 26.20 26.20 26.20 0 0 0
03/08/2021
26.20
 1,100 26.20 26.20 26.20 0 0 0
02/08/2021
26.20
 100 26.20 26.20 26.20 0 0 0
30/07/2021
26.20
 100 26.20 26.20 26.20 0 0 0
29/07/2021
26.61
 0 26.61 26.61 26.61 0 0 0
28/07/2021
26.61
 1,666 26.61 26.61 26.61 0 0 0
27/07/2021
26.54
 102 26.54 26.54 26.54 0 0 0
26/07/2021
26.88
 0 26.88 26.88 26.88 0 0 0
23/07/2021
26.88
 800 26.88 26.88 26.88 0 0 0
22/07/2021
26.88
 932 26.88 26.88 26.88 0 0 0
21/07/2021
26.88
 188 26.88 26.88 26.88 0 0 0
20/07/2021
26.88
 316 26.88 26.88 26.88 0 0 0
19/07/2021
26.88
 140 26.88 26.88 26.88 0 0 0
16/07/2021
25.67
 0 25.67 25.67 25.67 0 0 0
15/07/2021
25.67
 0 25.67 25.67 25.67 0 0 0
14/07/2021
25.67
 0 25.67 25.67 25.67 0 0 0
13/07/2021
25.67
 1,800 25.67 25.67 25.67 100 0 0.0
12/07/2021
25.67
 100 25.67 25.67 25.67 0 0 0
09/07/2021
25.67
 0 25.67 25.67 25.67 0 0 0
08/07/2021
25.53
 300 25.87 25.87 25.53 0 100 -0.0
07/07/2021
25.93
 1,200 25.93 25.93 25.93 0 0 0
06/07/2021
25.87
 300 25.87 25.87 25.87 0 0 0
05/07/2021
25.87
 200 25.53 25.87 25.53 0 0 0
02/07/2021
25.53
 56 25.53 25.53 25.53 0 0 0
01/07/2021
25.53
 0 25.53 25.53 25.53 0 0 0
30/06/2021
25.53
 100 25.53 25.53 25.53 0 0 0
29/06/2021
26.74
 850 26.74 26.74 26.74 100 0 0.0
28/06/2021
24.86
 100 24.86 24.86 24.86 0 0 0
25/06/2021
25.67
 200 28.55 28.55 25.67 0 0 0
24/06/2021
24.86
 100 24.86 24.86 24.86 100 0 0.0
23/06/2021
25.60
 1,100 25.20 25.60 24.93 0 0 0
22/06/2021
27.95
 470 27.95 27.95 27.95 0 0 0
21/06/2021
27.88
 224 27.88 27.88 27.88 0 0 0
18/06/2021
27.88
 158 27.88 27.88 27.88 100 0 0.0
17/06/2021
26.88
 400 26.88 26.88 26.88 0 0 0
16/06/2021
28.22
 700 28.22 28.22 28.22 0 0 0
15/06/2021
28.22
 0 28.22 28.22 28.22 0 0 0
14/06/2021
28.22
 2,442 28.22 28.22 28.22 0 0 0
11/06/2021
28.22
 0 28.22 28.22 28.22 0 0 0
10/06/2021
28.22
 0 28.22 28.22 28.22 0 0 0
09/06/2021
28.22
 1,100 28.22 28.22 28.22 1,000 100 0.0
08/06/2021
27.55
 6,021 27.55 27.55 27.55 4,820 1,000 0.2
07/06/2021
27.55
 5,700 25.53 28.15 25.53 2,500 500 0.1
04/06/2021
24.86
 700 24.86 24.86 24.86 100 0 0.0
03/06/2021
24.86
 0 24.86 24.86 24.86 0 0 0
02/06/2021
24.86
 100 24.86 24.86 24.86 100 0 0.0
01/06/2021
24.86
 0 24.86 24.86 24.86 0 0 0
31/05/2021
24.86
 2,700 24.86 24.86 24.79 500 0 0.0
28/05/2021
24.86
 5,400 23.52 24.86 23.52 0 0 0
27/05/2021
22.84
 100 22.84 22.84 22.84 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |