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

19.50
0.20
(1.04%)
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
(2026-03-31) 		0.30 1.56% 24,100 0 0
19.10
20.10
19.50
2 tháng
(2026-03-02) 		-2 -9.30% 69,200 0 0
18
21.50
19.50
3 tháng
(2026-01-30) 		-1 -4.88% 107,000 0 0
18
25
19.50
6 tháng
(2025-11-03) 		-1.50 -7.14% 177,700 -8,800 -0.2
18
25
19.50
12 tháng
(2025-05-05) 		-6.05 -23.68% 399,600 -9,800 -0.2
18
25.55
19.50
24 tháng
(2024-05-10) 		-0.02 -0.10% 1,439,761 -42,968 -1.6
18
42.01
19.50
36 tháng
(2023-05-16) 		2.57 15.17% 1,593,395 -47,472 -1.7
14.54
42.01
19.50
60 tháng
(2021-05-26) 		-3.34 -14.64% 1,904,876 -56,840 -1.8
13.85
42.01
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2019
24.47
 100 24.47 24.47 24.47 0 0 0
09/04/2019
25.61
 0 25.61 25.61 25.61 0 0 0
08/04/2019
24.47
 300 27.96 27.96 24.47 200 100 0.0
05/04/2019
24.47
 0 24.47 24.47 24.47 0 0 0
04/04/2019
24.47
 100 24.47 24.47 24.47 0 0 0
03/04/2019
24.27
 145 24.27 24.27 24.27 0 0 0
02/04/2019
25.10
 0 25.10 25.10 25.10 0 0 0
01/04/2019
25.42
 500 24.78 25.42 24.78 0 0 0
29/03/2019
24.78
 201 24.47 24.78 24.47 0 0 0
28/03/2019
24.21
 0 24.21 24.21 24.21 0 0 0
27/03/2019
24.21
 0 24.21 24.21 24.21 0 0 0
26/03/2019
24.21
 45 24.21 24.21 24.21 0 0 0
25/03/2019
24.15
 1,800 24.47 24.47 24.15 1,600 1,800 -0.0
22/03/2019
25.42
 0 25.42 25.42 25.42 0 0 0
21/03/2019
25.42
 100 25.42 25.42 25.42 0 0 0
20/03/2019
28.09
 0 28.09 28.09 28.09 0 0 0
19/03/2019
28.09
 100 28.09 28.09 28.09 0 0 0
18/03/2019
24.47
 200 24.47 24.47 24.47 0 0 0
15/03/2019
24.21
 0 24.21 24.21 24.21 0 0 0
14/03/2019
24.27
 1,500 24.15 24.27 24.15 1,000 0 0.0
13/03/2019
24.15
 600 24.27 24.27 24.15 400 0 0.0
12/03/2019
25.10
 405 25.10 25.10 25.10 0 0 0
11/03/2019
24.27
 1,295 24.47 24.47 24.27 0 0 0
08/03/2019
24.27
 300 24.27 24.27 24.27 200 0 0.0
07/03/2019
24.47
 2,800 24.34 24.47 24.34 2,700 0 0.1
06/03/2019
24.34
 709 24.40 24.40 24.34 0 0 0
05/03/2019
25.36
 100 25.36 25.36 25.36 0 0 0
04/03/2019
25.36
 1,000 24.27 25.36 24.27 1,000 0 0.0
01/03/2019
25.36
 100 25.36 25.36 25.36 0 0 0
28/02/2019
24.27
 309 24.27 24.27 24.27 0 0 0
27/02/2019
24.27
 0 24.27 24.27 24.27 0 0 0
26/02/2019
24.27
 0 24.27 24.27 24.27 0 0 0
25/02/2019
24.27
 0 24.27 24.27 24.27 0 0 0
22/02/2019
24.27
 673 24.27 24.27 24.27 0 0 0
21/02/2019
24.78
 47 24.78 24.78 24.78 0 0 0
20/02/2019
24.78
 1,200 24.78 24.78 24.78 0 0 0
19/02/2019
25.42
 2,735 25.10 25.42 25.10 2,700 0 0.1
18/02/2019
24.27
 2,865 24.27 25.42 24.27 2,600 0 0.1
15/02/2019
25.42
 10 25.42 25.42 25.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |