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)
11/11/2020
23.45
 200 23.52 23.52 23.45 0 100 -0.0
10/11/2020
23.52
 100 23.52 23.52 23.52 0 0 0
09/11/2020
23.52
 860 23.52 23.52 23.52 0 0 0
06/11/2020
22.17
 900 22.17 22.17 22.17 0 0 0
05/11/2020
23.58
 2,120 22.17 23.58 21.97 10 500 -0.0
04/11/2020
36.28
 655 36.89 36.89 36.28 55 0 0.0
03/11/2020
35.27
 105 35.27 35.27 35.27 0 0 0
02/11/2020
33.33
 5,012 36.21 36.21 33.33 0 500 -0.0
30/10/2020
32.59
 145 32.59 32.59 32.59 0 0 0
29/10/2020
32.59
 400 32.59 32.59 32.59 0 0 0
28/10/2020
32.79
 1,500 33.26 33.26 32.79 0 0 0
27/10/2020
32.92
 3,091 33.73 33.73 32.92 0 510 -0.0
26/10/2020
32.92
 7,031 31.91 33.06 31.58 0 402 -0.0
23/10/2020
28.89
 100 28.89 28.89 28.89 0 0 0
22/10/2020
28.89
 0 28.89 28.89 28.89 0 0 0
21/10/2020
28.89
 0 28.89 28.89 28.89 0 0 0
20/10/2020
28.89
 600 28.89 28.89 28.89 0 100 -0.0
19/10/2020
25.13
 100 25.13 25.13 25.13 0 0 0
16/10/2020
28.22
 10 28.22 28.22 28.22 0 0 0
15/10/2020
28.22
 0 28.22 28.22 28.22 0 0 0
14/10/2020
28.22
 0 28.22 28.22 28.22 0 0 0
13/10/2020
28.22
 800 28.22 28.22 28.22 800 0 0.0
12/10/2020
25.53
 0 25.53 25.53 25.53 0 0 0
09/10/2020
25.53
 376 25.53 25.53 25.53 0 0 0
08/10/2020
26.88
 0 26.88 26.88 26.88 0 0 0
07/10/2020
26.88
 0 26.88 26.88 26.88 0 0 0
06/10/2020
26.88
 544 26.88 26.88 26.88 544 0 0.0
05/10/2020
26.88
 0 26.88 26.88 26.88 0 0 0
02/10/2020
26.88
 0 26.88 26.88 26.88 0 0 0
01/10/2020
26.88
 15 26.88 26.88 26.88 0 0 0
30/09/2020
26.88
 100 26.88 26.88 26.88 0 0 0
29/09/2020
25.87
 0 25.87 25.87 25.87 0 0 0
28/09/2020
25.87
 0 25.87 25.87 25.87 0 0 0
25/09/2020
25.87
 0 25.87 25.87 25.87 0 0 0
24/09/2020
25.87
 15 25.87 25.87 25.87 0 0 0
23/09/2020
25.87
 0 25.87 25.87 25.87 0 0 0
22/09/2020
25.87
 0 25.87 25.87 25.87 0 0 0
21/09/2020
25.87
 0 25.87 25.87 25.87 0 0 0
18/09/2020
25.87
 100 25.87 25.87 25.87 100 0 0.0
17/09/2020
26.27
 0 26.27 26.27 26.27 0 0 0
16/09/2020
26.27
 0 26.27 26.27 26.27 0 0 0
15/09/2020
26.27
 0 26.27 26.27 26.27 0 0 0
14/09/2020
26.27
 0 26.27 26.27 26.27 0 0 0
11/09/2020
26.27
 0 26.27 26.27 26.27 0 0 0
10/09/2020
26.27
 0 26.27 26.27 26.27 0 0 0
09/09/2020
26.27
 0 26.27 26.27 26.27 0 0 0
08/09/2020
26.27
 0 26.27 26.27 26.27 0 0 0
07/09/2020
26.27
 0 26.27 26.27 26.27 0 0 0
04/09/2020
26.27
 0 26.27 26.27 26.27 0 0 0
03/09/2020
26.27
 0 26.27 26.27 26.27 0 0 0
01/09/2020
26.27
 0 26.27 26.27 26.27 0 0 0
31/08/2020
26.27
 0 26.27 26.27 26.27 0 0 0
28/08/2020
26.27
 0 26.27 26.27 26.27 0 0 0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2020
26.27
 0 26.27 26.27 26.27 0 0 0
26/08/2020
26.27
 1 26.27 26.27 26.27 0 0 0
25/08/2020
26.27
 0 26.27 26.27 26.27 0 0 0
24/08/2020
26.27
 0 26.27 26.27 26.27 0 0 0
21/08/2020
26.27
 300 26.27 26.27 26.27 0 300 -0.0
20/08/2020
24.24
 100 24.24 24.24 24.24 0 0 0
19/08/2020
27.52
 0 27.52 27.52 27.52 0 0 0
18/08/2020
27.52
 0 27.52 27.52 27.52 0 0 0
17/08/2020
27.52
 0 27.52 27.52 27.52 0 0 0
14/08/2020
27.52
 2,146 27.52 27.52 27.52 0 0 0
13/08/2020
27.32
 0 27.32 27.32 27.32 0 0 0
12/08/2020
27.32
 0 27.32 27.32 27.32 0 0 0
11/08/2020
27.32
 0 27.32 27.32 27.32 0 0 0
10/08/2020
27.32
 0 27.32 27.32 27.32 0 0 0
07/08/2020
27.32
 0 27.32 27.32 27.32 0 0 0
06/08/2020
27.32
 0 27.32 27.32 27.32 0 0 0
05/08/2020
27.32
 85 27.32 27.32 27.32 0 0 0
04/08/2020
27.32
 0 27.32 27.32 27.32 0 0 0
03/08/2020
27.52
 300 26.86 27.52 26.86 0 0 0
31/07/2020
24.24
 0 24.24 24.24 24.24 0 0 0
30/07/2020
24.24
 0 24.24 24.24 24.24 0 0 0
29/07/2020
24.24
 0 24.24 24.24 24.24 0 0 0
28/07/2020
24.24
 0 24.24 24.24 24.24 0 0 0
27/07/2020
24.24
 0 24.24 24.24 24.24 0 0 0
24/07/2020
24.24
 0 24.24 24.24 24.24 0 0 0
23/07/2020
24.24
 0 24.24 24.24 24.24 0 0 0
22/07/2020
24.24
 185 24.24 24.24 24.24 100 0 0.0
21/07/2020
24.24
 0 24.24 24.24 24.24 0 0 0
20/07/2020
24.24
 100 24.24 24.24 24.24 0 0 0
17/07/2020
26.86
 300 26.86 26.86 26.86 0 0 0
16/07/2020
26.86
 0 26.86 26.86 26.86 0 0 0
15/07/2020
26.86
 100 26.86 26.86 26.86 0 0 0
14/07/2020
24.17
 0 24.17 24.17 24.17 0 0 0
13/07/2020
24.17
 0 24.17 24.17 24.17 0 0 0
10/07/2020
24.17
 130 24.17 24.17 24.17 0 0 0
09/07/2020
27.12
 0 27.12 27.12 27.12 0 0 0
08/07/2020
27.12
 0 27.12 27.12 27.12 0 0 0
07/07/2020
26.86
 2,772 27.12 27.12 26.86 0 0 0
06/07/2020
26.86
 500 27.58 27.58 26.86 0 0 0
03/07/2020
24.04
 20 24.04 24.04 24.04 0 0 0
02/07/2020
24.04
 0 24.04 24.04 24.04 0 0 0
01/07/2020
23.91
 1,839 25.03 25.03 23.91 0 0 0
30/06/2020
24.37
 23 24.37 24.37 24.37 0 0 0
29/06/2020
23.32
 310 26.40 26.40 23.32 0 100 -0.0
26/06/2020
22.99
 0 22.99 22.99 22.99 0 0 0
25/06/2020
22.99
 0 22.99 22.99 22.99 0 0 0
24/06/2020
22.99
 100 22.99 22.99 22.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |