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)
04/09/2019
29.23
 7 29.23 29.23 29.23 0 0 0
03/09/2019
29.23
 0 29.23 29.23 29.23 0 0 0
30/08/2019
29.23
 100 29.23 29.23 29.23 100 0 0.0
29/08/2019
25.42
 4,400 25.42 25.42 25.42 4,400 4,400 0
28/08/2019
25.42
 1,404 27.33 27.33 25.42 1,300 0 0.1
27/08/2019
27.33
 63 27.33 27.33 27.33 0 0 0
26/08/2019
28.09
 2,417 25.48 28.09 25.42 500 0 0.0
23/08/2019
28.28
 100 28.28 28.28 28.28 0 0 0
22/08/2019
26.05
 100 26.05 26.05 26.05 100 0 0.0
21/08/2019
25.61
 0 25.61 25.61 25.61 0 0 0
20/08/2019
26.05
 1,600 25.42 26.05 25.42 1,500 100 0.1
19/08/2019
25.42
 50 25.42 25.42 25.42 0 0 0
16/08/2019
25.42
 700 25.42 25.42 25.42 0 0 0
15/08/2019
25.16
 200 25.23 25.23 25.16 0 0 0
14/08/2019
25.42
 500 25.42 25.42 25.42 0 200 -0.0
13/08/2019
24.53
 815 24.85 24.85 24.53 0 0 0
12/08/2019
25.42
 200 25.42 25.42 25.42 0 0 0
09/08/2019
25.42
 0 25.42 25.42 25.42 0 0 0
08/08/2019
25.42
 5 25.42 25.42 25.42 0 0 0
07/08/2019
25.42
 0 25.42 25.42 25.42 0 0 0
06/08/2019
25.42
 370 25.42 25.42 25.42 0 0 0
05/08/2019
25.42
 1,000 25.42 25.42 25.42 0 1,000 -0.0
02/08/2019
25.42
 876 25.42 25.55 25.42 500 0 0.0
01/08/2019
26.69
 1,517 26.69 26.69 26.69 1,500 300 0.1
31/07/2019
26.69
 100 26.69 26.69 26.69 0 100 -0.0
30/07/2019
25.16
 0 25.16 25.16 25.16 0 0 0
29/07/2019
25.42
 400 24.91 25.42 24.91 0 0 0
26/07/2019
26.05
 0 26.05 26.05 26.05 0 0 0
25/07/2019
26.05
 410 26.05 26.05 26.05 400 0 0.0
24/07/2019
26.05
 1,044 26.05 26.05 26.05 0 0 0
23/07/2019
25.04
 0 25.04 25.04 25.04 0 0 0
22/07/2019
25.04
 25 25.04 25.04 25.04 0 0 0
19/07/2019
25.04
 0 25.04 25.04 25.04 0 0 0
18/07/2019
25.04
 300 25.04 25.04 25.04 0 0 0
17/07/2019
24.91
 824 25.16 25.16 24.91 600 0 0.0
16/07/2019
25.10
 200 25.10 25.10 25.10 0 0 0
15/07/2019
25.42
 200 25.42 25.42 25.42 200 0 0.0
12/07/2019
25.42
 400 24.78 25.48 24.78 0 0 0
11/07/2019
25.48
 12 25.48 25.48 25.48 0 0 0
10/07/2019
25.42
 400 25.48 25.48 25.42 200 0 0.0
09/07/2019
25.42
 500 25.42 25.42 25.42 500 0 0.0
08/07/2019
25.42
 500 25.42 25.42 25.42 0 0 0
05/07/2019
25.42
 0 25.42 25.42 25.42 0 0 0
04/07/2019
25.42
 100 25.42 25.42 25.42 0 0 0
03/07/2019
25.42
 120 25.42 25.42 25.42 100 0 0.0
02/07/2019
25.61
 20 25.61 25.61 25.61 0 0 0
01/07/2019
25.61
 8 25.61 25.61 25.61 0 0 0
28/06/2019
25.61
 78 25.61 25.61 25.61 0 0 0
27/06/2019
25.29
 2,600 25.74 26.69 25.29 700 0 0.0
26/06/2019
26.69
 0 26.69 26.69 26.69 0 0 0
25/06/2019
26.69
 0 26.69 26.69 26.69 0 0 0
24/06/2019
26.56
 700 26.69 26.69 26.56 100 0 0.0
21/06/2019
26.94
 0 26.94 26.94 26.94 0 0 0
20/06/2019
26.94
 58 26.94 26.94 26.94 0 0 0
19/06/2019
27.01
 800 26.94 27.01 26.94 0 0 0
18/06/2019
26.82
 334 26.82 26.82 26.82 0 0 0
17/06/2019
26.82
 2,200 26.69 26.82 26.69 1,000 0 0.0
14/06/2019
26.75
 4,100 27.01 27.01 26.69 3,000 0 0.1
13/06/2019
26.05
 3,386 27.01 27.33 26.05 0 100 -0.0
12/06/2019
25.42
 0 25.42 25.42 25.42 0 0 0
11/06/2019
25.42
 100 25.42 25.42 25.42 0 0 0
10/06/2019
25.55
 0 25.55 25.55 25.55 0 0 0
07/06/2019
25.55
 0 25.55 25.55 25.55 0 0 0
06/06/2019
25.42
 1,510 26.05 26.05 25.36 300 0 0.0
05/06/2019
26.63
 100 26.63 26.63 26.63 0 0 0
04/06/2019
24.15
 0 24.15 24.15 24.15 0 0 0
03/06/2019
24.15
 39 24.15 24.15 24.15 0 0 0
31/05/2019
24.15
 4,000 24.27 24.27 24.15 3,100 0 0.1
30/05/2019
24.53
 1,700 24.53 24.53 24.53 0 0 0
29/05/2019
25.42
 3,300 25.74 25.74 25.42 0 0 0
28/05/2019
26.05
 3,100 24.47 26.05 24.47 0 0 0
27/05/2019
24.27
 300 24.27 24.27 24.27 0 0 0
24/05/2019
24.34
 10 24.34 24.34 24.34 0 0 0
23/05/2019
24.34
 0 24.34 24.34 24.34 0 0 0
22/05/2019
24.34
 5,100 24.34 24.34 24.34 0 0 0
21/05/2019
24.47
 688 24.21 24.47 24.15 100 0 0.0
20/05/2019
24.40
 2,400 24.40 24.40 24.40 0 0 0
17/05/2019
25.42
 0 25.42 25.42 25.42 0 0 0
16/05/2019
25.42
 0 25.42 25.42 25.42 0 0 0
15/05/2019
25.42
 300 25.42 25.42 25.42 300 0 0.0
14/05/2019
24.66
 131 24.66 24.66 24.66 0 100 -0.0
13/05/2019
30.88
 500 26.88 30.88 26.88 0 100 -0.0
10/05/2019
27.33
 300 26.05 27.33 26.05 0 0 0
09/05/2019
24.78
 1,683 24.40 24.78 24.40 0 0 0
08/05/2019
24.15
 0 24.15 24.15 24.15 0 0 0
07/05/2019
24.15
 858 24.15 24.15 24.15 300 0 0.0
06/05/2019
26.37
 54 26.37 26.37 26.37 0 0 0
03/05/2019
26.37
 0 26.37 26.37 26.37 0 0 0
02/05/2019
26.69
 5,688 24.15 26.69 24.15 5,400 0 0.2
26/04/2019
24.15
 532 24.15 24.15 24.15 500 0 0.0
25/04/2019
25.42
 100 25.42 25.42 25.42 0 0 0
24/04/2019
24.27
 1,286 23.77 24.27 20.65 0 0 0
23/04/2019
24.27
 273 24.27 24.27 24.27 0 0 0
22/04/2019
24.21
 0 24.21 24.21 24.21 0 0 0
19/04/2019
24.21
 0 24.21 24.21 24.21 0 0 0
18/04/2019
24.15
 2,085 24.15 24.27 24.15 2,000 0 0.1
17/04/2019
24.27
 1,124 24.47 24.47 24.27 0 0 0
16/04/2019
24.47
 0 24.47 24.47 24.47 0 0 0
12/04/2019
24.47
 100 24.47 24.47 24.47 0 0 0
11/04/2019
24.47
 0 24.47 24.47 24.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |