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

18
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
(2026-08-12) 		-1.30 -6.74% 5,000 0 0
18
19.30
18
2 tháng
(2026-07-13) 		-0.40 -2.17% 10,900 0 0
16.60
19.30
18
3 tháng
(2026-06-15) 		-0.10 -0.55% 19,000 0 0
16.60
19.30
18
6 tháng
(2026-03-16) 		-0.60 -3.23% 76,600 0 0
16.60
23
18
12 tháng
(2025-09-16) 		-5.80 -24.37% 260,500 -8,800 -0.2
16.60
25
18
24 tháng
(2024-09-23) 		-8.80 -32.83% 1,193,652 -10,763 -0.2
16.60
31.31
18
36 tháng
(2023-09-27) 		0.34 1.92% 1,568,683 -46,891 -1.7
15.99
42.01
18
60 tháng
(2021-10-07) 		-8.54 -32.18% 1,826,411 -58,860 -1.9
13.85
42.01
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |