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

18.10
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
(2026-05-13) 		-3.50 -16.28% 18,300 0 0
18
23
18.10
2 tháng
(2026-04-13) 		-1.50 -7.69% 24,200 0 0
18
23
18.10
3 tháng
(2026-03-16) 		-0.60 -3.23% 56,500 0 0
18
23
18.10
6 tháng
(2025-12-15) 		-2.60 -12.62% 171,200 -4,300 -0.1
18
25
18.10
12 tháng
(2025-06-17) 		-6.01 -25.04% 351,600 -9,800 -0.2
18
25
18.10
24 tháng
(2024-06-24) 		-20.11 -52.77% 1,399,245 -42,468 -1.6
18
42.01
18.10
36 tháng
(2023-06-28) 		0.90 5.25% 1,602,170 -47,464 -1.7
15.99
42.01
18.10
60 tháng
(2021-07-08) 		-7.53 -29.50% 1,894,555 -64,660 -2.1
13.85
42.01
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
25.55
 0 25.55 25.55 25.55 0 0 0
08/01/2020
25.55
 2,000 25.55 25.55 25.55 2,000 200 0.1
07/01/2020
26.20
 300 28.76 28.76 26.20 0 0 0
06/01/2020
25.55
 1,546 28.89 28.89 25.55 1,400 0 0.1
03/01/2020
25.03
 936 25.55 25.55 25.03 400 0 0.0
02/01/2020
26.20
 219 26.20 26.20 26.20 200 0 0.0
31/12/2019
26.73
 0 26.73 26.73 26.73 0 0 0
30/12/2019
26.73
 100 26.73 26.73 26.73 100 0 0.0
27/12/2019
31.45
 0 31.45 31.45 31.45 0 0 0
26/12/2019
31.45
 0 31.45 31.45 31.45 0 0 0
25/12/2019
31.45
 0 31.45 31.45 31.45 0 0 0
24/12/2019
31.45
 0 31.45 31.45 31.45 0 0 0
23/12/2019
31.45
 0 31.45 31.45 31.45 0 0 0
20/12/2019
31.45
 0 31.45 31.45 31.45 0 0 0
19/12/2019
31.45
 100 31.45 31.45 31.45 0 0 0
18/12/2019
27.45
 0 27.45 27.45 27.45 0 0 0
17/12/2019
27.45
 0 27.45 27.45 27.45 0 0 0
16/12/2019
27.45
 100 27.45 27.45 27.45 0 0 0
13/12/2019
27.45
 0 27.45 27.45 27.45 0 0 0
12/12/2019
27.45
 0 27.45 27.45 27.45 0 0 0
11/12/2019
27.45
 0 27.45 27.45 27.45 0 0 0
10/12/2019
27.45
 0 27.45 27.45 27.45 0 0 0
09/12/2019
27.45
 450 27.38 27.45 27.38 0 100 -0.0
06/12/2019
27.45
 104 27.45 27.45 27.45 0 0 0
05/12/2019
26.07
 926 26.07 28.83 26.07 0 0 0
04/12/2019
25.29
 800 25.29 25.29 25.22 0 0 0
03/12/2019
25.29
 500 25.29 25.29 25.29 0 0 0
02/12/2019
24.96
 200 25.29 24.96 24.96 0 0 0
29/11/2019
24.89
 1,780 25.03 25.03 24.89 400 1,000 -0.0
28/11/2019
25.03
 6,873 24.89 25.03 24.89 4,500 2,200 0.1
27/11/2019
24.96
 2,200 25.22 25.22 24.89 1,300 0 0.0
26/11/2019
25.55
 0 25.55 25.55 25.55 0 0 0
25/11/2019
25.55
 0 25.55 25.55 25.55 0 0 0
22/11/2019
25.55
 155 25.55 25.55 25.55 100 100 0
21/11/2019
29.42
 100 29.42 29.42 29.42 0 0 0
20/11/2019
27.45
 0 27.45 27.45 27.45 0 0 0
19/11/2019
27.45
 100 27.45 27.45 27.45 0 0 0
18/11/2019
25.88
 0 25.88 25.88 25.88 0 0 0
15/11/2019
25.88
 0 25.88 25.88 25.88 0 0 0
14/11/2019
25.88
 198 25.88 25.88 25.88 0 100 -0.0
13/11/2019
25.55
 300 25.55 25.55 25.55 0 0 0
12/11/2019
25.22
 0 25.22 25.22 25.22 0 0 0
11/11/2019
25.22
 0 25.22 25.22 25.22 0 0 0
08/11/2019
25.22
 120 25.22 25.22 25.22 0 100 -0.0
07/11/2019
25.16
 100 25.16 25.16 25.16 0 100 -0.0
06/11/2019
27.52
 0 27.52 27.52 27.52 0 0 0
05/11/2019
27.52
 73 27.52 27.52 27.52 0 0 0
04/11/2019
26.20
 300 30.14 30.14 26.20 100 0 0.0
01/11/2019
26.20
 20 26.20 26.20 26.20 0 0 0
31/10/2019
26.20
 0 26.20 26.20 26.20 0 0 0
30/10/2019
26.20
 400 26.20 26.20 26.20 0 0 0
29/10/2019
26.20
 200 26.20 26.20 26.20 0 100 -0.0
28/10/2019
29.94
 0 29.94 29.94 29.94 0 0 0
25/10/2019
29.94
 0 29.94 29.94 29.94 0 0 0
24/10/2019
29.94
 0 29.94 29.94 29.94 0 0 0
23/10/2019
29.94
 10 29.94 29.94 29.94 0 0 0
22/10/2019
29.94
 0 29.94 29.94 29.94 0 0 0
21/10/2019
29.94
 20 29.94 29.94 29.94 0 0 0
18/10/2019
29.94
 0 29.94 29.94 29.94 0 0 0
17/10/2019
29.94
 100 29.94 29.94 29.94 0 0 0
16/10/2019
26.20
 400 26.20 26.20 26.20 0 0 0
15/10/2019
26.20
 0 26.20 26.20 26.20 0 0 0
14/10/2019
26.20
 0 26.20 26.20 26.20 0 0 0
11/10/2019
26.20
 0 26.20 26.20 26.20 0 0 0
10/10/2019
26.20
 100 26.20 26.20 26.20 0 0 0
09/10/2019
29.81
 0 29.81 29.81 29.81 0 0 0
08/10/2019
29.81
 0 29.81 29.81 29.81 0 0 0
07/10/2019
29.81
 0 29.81 29.81 29.81 0 0 0
04/10/2019
29.81
 0 29.81 29.81 29.81 0 0 0
03/10/2019
29.81
 0 29.81 29.81 29.81 0 0 0
02/10/2019
29.81
 0 29.81 29.81 29.81 0 0 0
01/10/2019
29.81
 100 29.81 29.81 29.81 100 0 0.0
30/09/2019
25.94
 0 25.94 25.94 25.94 0 0 0
27/09/2019
25.81
 3,255 29.68 29.68 25.81 2,100 0 0.1
26/09/2019
25.81
 400 25.81 25.81 25.81 0 0 0
25/09/2019
25.81
 1,500 25.81 25.81 25.81 1,000 1,300 -0.0
24/09/2019
25.81
 1,300 25.55 25.81 25.55 0 0 0
23/09/2019
26.01
 100 26.01 26.01 26.01 0 0 0
20/09/2019
25.29
 500 25.29 25.29 25.29 0 500 -0.0
19/09/2019
25.29
 88 25.29 25.29 25.29 0 0 0
18/09/2019
25.29
 171 25.29 25.29 25.29 0 0 0
17/09/2019
25.16
 200 25.16 25.16 25.16 0 0 0
16/09/2019
24.89
 0 24.89 24.89 24.89 0 0 0
13/09/2019
24.89
 0 24.89 24.89 24.89 0 0 0
12/09/2019
24.89
 500 24.89 24.89 24.89 500 0 0.0
11/09/2019
25.09
 0 25.09 25.09 25.09 0 0 0
10/09/2019
25.09
 0 25.09 25.09 25.09 0 0 0
09/09/2019: Cổ tức tiền mặt tỉ lệ: 12%
09/09/2019
25.42
 7,600 25.48 25.48 24.89 6,000 0 0.2
06/09/2019
25.42
 0 25.42 25.42 25.42 0 0 0
05/09/2019
25.48
 221 25.36 25.48 25.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |