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

16.60
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
(2026-06-30) 		-1.90 -10.27% 3,400 0 0
16.60
18.80
16.60
2 tháng
(2026-06-01) 		-2.50 -13.09% 22,200 0 0
16.60
19.20
16.60
3 tháng
(2026-05-04) 		-4.70 -22.07% 33,300 0 0
16.60
23
16.60
6 tháng
(2026-02-02) 		-3.80 -18.63% 140,000 0 0
16.60
25
16.60
12 tháng
(2025-08-04) 		-7.32 -30.59% 310,000 -9,800 -0.2
16.60
25
16.60
24 tháng
(2024-08-09) 		-11.28 -40.47% 1,210,545 -10,763 -0.2
16.60
31.31
16.60
36 tháng
(2023-08-15) 		-3.01 -15.36% 1,568,239 -46,891 -1.7
15.99
42.01
16.60
60 tháng
(2021-08-25) 		-7.59 -31.37% 1,868,872 -60,260 -1.9
13.85
42.01
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |