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)
23/06/2020
25.22
 100 25.22 25.22 25.22 0 0 0
22/06/2020
26.20
 100 26.20 26.20 26.20 0 0 0
19/06/2020
25.09
 0 25.09 25.09 25.09 0 0 0
18/06/2020
25.09
 0 25.09 25.09 25.09 0 0 0
17/06/2020
25.09
 100 25.09 25.09 25.09 0 0 0
16/06/2020
27.52
 0 27.52 27.52 27.52 0 0 0
15/06/2020
27.52
 100 27.52 27.52 27.52 0 0 0
12/06/2020
27.84
 0 27.84 27.84 27.84 0 0 0
11/06/2020
27.84
 0 27.84 27.84 27.84 0 0 0
10/06/2020
27.84
 200 27.84 27.84 27.84 0 0 0
09/06/2020
28.10
 115 28.10 28.10 28.10 0 0 0
08/06/2020
25.62
 0 25.62 25.62 25.62 0 0 0
05/06/2020
25.62
 0 25.62 25.62 25.62 0 0 0
04/06/2020
27.52
 404 24.96 27.52 24.96 0 300 -0.0
03/06/2020
27.52
 400 27.52 27.52 27.52 0 0 0
02/06/2020
27.32
 0 27.32 27.32 27.32 0 0 0
01/06/2020
27.32
 0 27.32 27.32 27.32 0 0 0
29/05/2020
27.32
 0 27.32 27.32 27.32 0 0 0
28/05/2020
27.32
 27 27.32 27.32 27.32 0 0 0
27/05/2020
27.32
 200 27.32 27.32 27.32 0 0 0
26/05/2020
27.32
 0 27.32 27.32 27.32 0 0 0
25/05/2020
27.52
 633 27.52 27.52 26.86 0 0 0
22/05/2020
27.52
 100 27.52 27.52 27.52 0 0 0
21/05/2020
26.20
 0 26.20 26.20 26.20 0 0 0
20/05/2020
26.20
 300 26.20 26.20 26.20 0 0 0
19/05/2020
26.86
 0 26.86 26.86 26.86 0 0 0
18/05/2020
26.86
 0 26.86 26.86 26.86 0 0 0
15/05/2020
26.86
 0 26.86 26.86 26.86 0 0 0
14/05/2020
26.86
 60 26.86 26.86 26.86 0 0 0
13/05/2020
26.86
 0 26.86 26.86 26.86 0 0 0
12/05/2020
26.86
 300 26.86 26.86 26.86 0 0 0
11/05/2020
26.20
 0 26.20 26.20 26.20 0 0 0
08/05/2020
26.20
 500 26.20 26.20 26.20 100 0 0.0
07/05/2020
24.89
 0 24.89 24.89 24.89 0 0 0
06/05/2020
24.89
 0 24.89 24.89 24.89 0 0 0
05/05/2020
24.89
 0 24.89 24.89 24.89 0 0 0
04/05/2020
24.89
 0 24.89 24.89 24.89 0 0 0
29/04/2020
24.89
 0 24.89 24.89 24.89 0 0 0
28/04/2020
24.89
 0 24.89 24.89 24.89 0 0 0
27/04/2020
24.89
 0 24.89 24.89 24.89 0 0 0
24/04/2020
24.89
 300 24.89 24.89 24.89 0 0 0
23/04/2020
25.29
 0 25.29 25.29 25.29 0 0 0
22/04/2020
25.29
 110 25.29 25.29 25.29 0 100 -0.0
21/04/2020
25.48
 600 25.55 25.55 25.48 0 0 0
20/04/2020
25.29
 0 25.29 25.29 25.29 0 0 0
17/04/2020
25.29
 0 25.29 25.29 25.29 0 0 0
16/04/2020
25.29
 0 25.29 25.29 25.29 0 0 0
15/04/2020
24.89
 1,050 25.55 25.55 24.89 40 600 -0.0
14/04/2020
25.22
 0 25.22 25.22 25.22 0 0 0
13/04/2020
25.22
 0 25.22 25.22 25.22 0 0 0
10/04/2020
25.22
 0 25.22 25.22 25.22 0 0 0
09/04/2020
25.22
 0 25.22 25.22 25.22 0 0 0
08/04/2020
25.22
 0 25.22 25.22 25.22 0 0 0
07/04/2020
25.22
 10 25.22 25.22 25.22 0 0 0
06/04/2020
25.22
 400 25.22 25.22 25.22 0 0 0
03/04/2020
24.96
 100 24.96 24.96 24.96 0 0 0
01/04/2020
24.89
 0 24.89 24.89 24.89 0 0 0
31/03/2020
24.89
 0 24.89 24.89 24.89 0 0 0
30/03/2020
24.89
 0 24.89 24.89 24.89 0 0 0
27/03/2020
24.89
 10 24.89 24.89 24.89 0 0 0
26/03/2020
24.89
 0 24.89 24.89 24.89 0 0 0
25/03/2020
24.89
 0 24.89 24.89 24.89 0 0 0
24/03/2020
24.89
 0 24.89 24.89 24.89 0 0 0
23/03/2020
24.89
 1,300 24.89 24.89 24.89 1,300 1,300 0
20/03/2020
24.89
 0 24.89 24.89 24.89 0 0 0
19/03/2020
24.89
 600 24.89 24.89 24.89 600 0 0.0
18/03/2020
24.89
 0 24.89 24.89 24.89 0 0 0
17/03/2020
24.89
 0 24.89 24.89 24.89 0 0 0
16/03/2020
24.89
 1,000 24.89 24.89 24.89 1,000 0 0.0
13/03/2020
28.63
 100 28.63 28.63 28.63 0 0 0
12/03/2020
24.89
 5 24.89 24.89 24.89 0 0 0
11/03/2020
24.89
 1,000 24.89 24.89 24.89 1,000 0 0.0
10/03/2020
24.89
 110 24.89 24.89 24.89 100 0 0.0
09/03/2020
23.65
 200 23.65 23.65 23.65 0 200 -0.0
06/03/2020
21.68
 0 21.68 21.68 21.68 0 0 0
05/03/2020
21.68
 100 21.68 21.68 21.68 0 0 0
04/03/2020
24.89
 200 24.89 24.89 24.89 200 0 0.0
03/03/2020
24.70
 0 24.70 24.70 24.70 0 0 0
02/03/2020
24.70
 0 24.70 24.70 24.70 0 0 0
28/02/2020
24.70
 0 24.70 24.70 24.70 0 0 0
27/02/2020
24.70
 0 24.70 24.70 24.70 0 0 0
26/02/2020
24.70
 0 24.70 24.70 24.70 0 0 0
25/02/2020
24.70
 0 24.70 24.70 24.70 0 0 0
24/02/2020
24.70
 0 24.70 24.70 24.70 0 0 0
21/02/2020
24.70
 100 24.70 24.70 24.70 0 0 0
20/02/2020
27.52
 1,501 26.20 28.56 26.20 1,000 0 0.0
19/02/2020
28.56
 100 28.56 28.56 28.56 0 0 0
18/02/2020
24.89
 0 24.89 24.89 24.89 0 0 0
17/02/2020
24.89
 600 24.89 24.89 24.89 0 0 0
14/02/2020
24.96
 0 24.96 24.96 24.96 0 0 0
13/02/2020
24.96
 0 24.96 24.96 24.96 0 0 0
12/02/2020
24.96
 0 24.96 24.96 24.96 0 0 0
11/02/2020
24.96
 0 24.96 24.96 24.96 0 0 0
10/02/2020
24.96
 0 24.96 24.96 24.96 0 0 0
07/02/2020
24.96
 1,000 24.96 24.96 24.96 0 0 0
06/02/2020
24.89
 854 24.96 24.96 24.89 300 0 0.0
05/02/2020
24.89
 200 24.89 24.89 24.89 200 0 0.0
04/02/2020
24.89
 2,300 24.89 24.89 24.89 2,300 2,300 0
03/02/2020
24.89
 4,400 24.89 24.89 24.89 4,400 100 0.2
31/01/2020
24.89
 1,675 24.24 25.35 24.24 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |