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) 		-2.80 -13.08% 49,900 0 0
18
25
18.90
2 tháng
(2026-01-16) 		-1.90 -9.27% 91,000 -4,300 -0.1
18
25
18.90
3 tháng
(2025-12-17) 		-2 -9.71% 117,100 -4,300 -0.1
18
25
18.90
6 tháng
(2025-09-18) 		-5.20 -21.85% 186,200 -8,800 -0.2
18
25
18.90
12 tháng
(2025-03-24) 		-8.58 -31.57% 417,100 -9,800 -0.2
18
27.47
18.90
24 tháng
(2024-03-27) 		-2.50 -11.85% 1,436,278 -43,068 -1.6
18
42.01
18.90
36 tháng
(2023-04-03) 		1.50 8.76% 1,570,990 -47,472 -1.7
14.54
42.01
18.90
60 tháng
(2021-04-12) 		-3.57 -16.11% 1,911,626 -64,040 -2.0
13.85
42.01
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
22.78
 115 22.78 22.78 22.78 0 0 0
22/12/2020
20.16
 10 20.16 20.16 20.16 0 0 0
21/12/2020
20.16
 3,000 20.16 20.22 20.16 300 0 0.0
18/12/2020
20.16
 2,600 20.16 20.16 20.16 200 0 0.0
17/12/2020
20.36
 10 20.36 20.36 20.36 0 0 0
16/12/2020
20.36
 24 20.36 20.36 20.36 0 5,000 -0.0
15/12/2020
20.22
 5,126 23.25 23.25 20.22 0 5,000 -0.2
14/12/2020
20.83
 200 20.83 20.83 20.83 100 0 0.0
11/12/2020
20.83
 0 20.83 20.83 20.83 0 0 0
10/12/2020
20.83
 200 20.83 20.83 20.83 100 0 0.0
09/12/2020
20.83
 100 20.83 20.83 20.83 100 0 0.0
08/12/2020
20.83
 0 20.83 20.83 20.83 0 0 0
07/12/2020
20.83
 200 20.83 20.83 20.83 100 0 0.0
04/12/2020
19.82
 300 19.89 19.89 19.82 200 0 0.0
03/12/2020
22.37
 0 22.37 22.37 22.37 0 0 0
02/12/2020
22.37
 0 22.37 22.37 22.37 0 0 0
01/12/2020
22.37
 0 22.37 22.37 22.37 0 0 0
30/11/2020
22.37
 0 22.37 22.37 22.37 0 0 0
27/11/2020
22.37
 100 22.37 22.37 22.37 60 0 0.0
26/11/2020
22.37
 860 22.17 22.37 22.17 60 0 0.0
25/11/2020
22.31
 2,349 22.64 22.64 22.24 0 2,000 -0.1
24/11/2020
22.78
 0 22.78 22.78 22.78 0 0 0
23/11/2020
22.78
 150 22.78 22.78 22.78 0 50 0
20/11/2020
23.11
 362 22.17 23.11 22.17 0 52 -0.0
19/11/2020
23.18
 2,116 23.18 23.18 23.18 0 0 0
18/11/2020
22.17
 857 22.17 22.17 22.17 100 0 0.0
17/11/2020
23.52
 107 23.52 23.52 23.52 0 0 0
16/11/2020
23.52
 500 23.52 23.52 23.52 0 0 0
13/11/2020
23.52
 2,900 22.84 23.52 22.84 0 400 -0.0
12/11/2020
23.45
 100 23.45 23.45 23.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |