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

20.40
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
(2025-12-29) 		0.80 4.17% 32,500 0 0
19.20
22.10
20.40
2 tháng
(2025-11-28) 		-1.50 -6.98% 48,200 0 0
18.90
22.10
20.40
3 tháng
(2025-10-29) 		-1.20 -5.66% 72,500 -4,500 -0.1
18.90
23.70
20.40
6 tháng
(2025-07-31) 		-3.72 -15.70% 173,700 -5,500 -0.1
18.90
24.90
20.40
12 tháng
(2025-02-03) 		-9.39 -31.95% 542,008 -5,500 -0.1
18.90
30.06
20.40
24 tháng
(2024-02-07) 		0.48 2.46% 1,387,687 -42,268 -1.6
18.22
42.01
20.40
36 tháng
(2023-02-13) 		2.90 16.94% 1,500,198 -43,172 -1.6
14.54
42.01
20.40
60 tháng
(2021-02-22) 		-2.84 -12.45% 1,871,057 -60,470 -2.0
13.85
42.01
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2021
22.84
 1,300 24.05 24.05 22.84 0 0 0
25/05/2021
24.05
 0 24.05 24.05 24.05 0 0 0
24/05/2021
23.99
 3,400 24.05 24.05 23.99 0 200 -0.0
21/05/2021
22.84
 874 23.52 23.85 22.84 0 0 0
20/05/2021
23.85
 104 23.85 23.85 23.85 0 0 0
19/05/2021
23.52
 200 23.52 23.52 23.52 0 0 0
18/05/2021
23.52
 400 23.52 23.52 23.52 0 0 0
17/05/2021
23.31
 800 23.52 23.65 23.31 0 0 0
14/05/2021
23.52
 100 23.52 23.52 23.52 0 0 0
13/05/2021
23.05
 1,300 23.52 23.52 23.05 0 0 0
12/05/2021
23.05
 600 23.05 23.05 23.05 0 0 0
11/05/2021
23.52
 1,700 23.65 23.65 23.18 0 500 -0.0
10/05/2021
23.52
 3,500 23.52 23.72 23.52 0 1,000 -0.0
07/05/2021
23.52
 1,700 23.52 24.79 23.52 0 700 -0.0
06/05/2021
22.51
 0 22.51 22.51 22.51 0 0 0
05/05/2021
23.52
 400 21.50 23.52 21.50 0 200 -0.0
04/05/2021
23.52
 7,484 23.18 23.52 22.84 0 2,500 -0.1
29/04/2021
21.90
 10 21.90 21.90 21.90 0 0 0
28/04/2021
21.90
 300 21.90 21.90 21.90 0 0 0
27/04/2021
21.90
 147 21.90 21.90 21.90 0 0 0
26/04/2021
21.90
 3,700 21.90 21.97 21.90 0 2,100 -0.1
23/04/2021
21.84
 0 21.84 21.84 21.84 0 0 0
22/04/2021
21.84
 4,600 22.17 22.17 21.84 0 100 -0.0
20/04/2021
21.50
 0 21.50 21.50 21.50 0 0 0
19/04/2021
22.17
 294 20.83 22.17 20.83 100 0 0.0
16/04/2021
22.10
 0 22.10 22.10 22.10 0 0 0
15/04/2021
22.10
 0 22.10 22.10 22.10 0 0 0
14/04/2021
21.50
 3,303 22.10 22.17 21.50 200 300 -0.0
13/04/2021
21.63
 2,114 21.84 21.84 21.63 0 0 0
12/04/2021
22.17
 2,320 21.84 22.17 21.84 100 0 0.0
09/04/2021
21.84
 410 25.26 25.26 21.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |