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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |