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

18.60
-0.50
(-2.62%)
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
(2026-02-11) 		-1.40 -6.86% 54,800 0 0
18
25
19
2 tháng
(2026-01-12) 		-1.10 -5.47% 91,200 -4,300 -0.1
18
25
19
3 tháng
(2025-12-15) 		-1.60 -7.77% 111,800 -4,300 -0.1
18
25
19
6 tháng
(2025-09-15) 		-5 -20.83% 183,400 -8,800 -0.2
18
25
19
12 tháng
(2025-03-18) 		-8.47 -30.83% 418,800 -9,800 -0.2
18
27.57
19
24 tháng
(2024-03-25) 		-1.63 -7.92% 1,431,803 -43,068 -1.6
18
42.01
19
36 tháng
(2023-03-29) 		2.32 13.94% 1,567,391 -47,472 -1.7
14.54
42.01
19
60 tháng
(2021-04-08) 		-2.97 -13.52% 1,906,636 -64,040 -2.0
13.85
42.01
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2019
25.42
 0 25.42 25.42 25.42 0 0 0
13/02/2019
25.42
 1,100 25.42 25.42 25.42 1,100 0 0.0
12/02/2019
24.15
 117 24.15 24.15 24.15 0 0 0
11/02/2019
24.15
 3,000 24.21 24.21 24.15 3,000 0 0.1
01/02/2019
24.15
 856 24.15 24.15 24.15 800 0 0.0
31/01/2019
24.15
 900 24.21 24.21 24.15 700 0 0.0
30/01/2019
24.21
 4,300 24.27 24.27 24.15 4,100 0 0.2
29/01/2019
24.34
 800 24.34 24.34 24.34 0 0 0
28/01/2019
24.27
 800 27.13 27.13 24.27 700 0 0.0
25/01/2019
24.21
 0 24.21 24.21 24.21 0 0 0
24/01/2019
24.21
 400 24.21 24.21 24.21 400 0 0.0
23/01/2019
24.27
 7,800 24.21 24.27 24.15 100 0 0.0
22/01/2019
24.27
 2,758 24.27 24.27 24.21 100 0 0.0
21/01/2019
24.97
 0 24.97 24.97 24.97 0 0 0
18/01/2019
24.27
 1,138 31.96 31.96 24.27 0 0 0
17/01/2019
27.83
 100 27.83 27.83 27.83 0 0 0
16/01/2019
24.21
 100 24.21 24.21 24.21 0 0 0
15/01/2019
24.21
 79 24.21 24.21 24.21 0 79 -0.0
14/01/2019
24.21
 10 24.21 24.21 24.21 0 0 0
11/01/2019
24.21
 0 24.21 24.21 24.21 0 0 0
10/01/2019
24.21
 546 24.27 24.27 24.21 0 0 0
09/01/2019
24.15
 1,146 24.15 24.15 24.15 300 0 0.0
08/01/2019
25.36
 400 34.25 34.25 25.36 300 0 0.0
07/01/2019
29.80
 0 29.80 29.80 29.80 0 0 0
04/01/2019
29.80
 10 29.80 29.80 29.80 0 0 0
03/01/2019
29.80
 134 29.80 29.80 29.80 0 0 0
02/01/2019
26.05
 100 26.05 26.05 26.05 0 0 0
28/12/2018
27.64
 14 27.64 27.64 27.64 0 0 0
27/12/2018
27.64
 285 27.64 27.64 27.64 0 0 0
26/12/2018
24.15
 600 24.15 24.15 24.15 600 600 0
25/12/2018
24.15
 3,284 24.15 24.15 24.15 3,100 0 0.1
24/12/2018
27.77
 0 27.77 27.77 27.77 0 0 0
21/12/2018
27.77
 100 27.77 27.77 27.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |