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

20.40
0.60
(3.03%)
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)
12/11/2018
24.15
 600 24.15 24.15 24.15 600 0 0.0
09/11/2018
24.15
 0 24.15 24.15 24.15 0 0 0
08/11/2018
24.15
 1,000 24.15 24.15 24.15 1,000 0 0.0
07/11/2018
24.15
 0 24.15 24.15 24.15 0 0 0
06/11/2018
24.15
 100 24.15 24.15 24.15 100 0 0.0
05/11/2018
24.15
 0 24.15 24.15 24.15 0 0 0
02/11/2018
24.15
 0 24.15 24.15 24.15 0 0 0
01/11/2018
24.15
 1,403 24.15 24.15 24.15 1,400 0 0.1
31/10/2018
24.15
 0 24.15 24.15 24.15 0 0 0
30/10/2018
24.15
 0 24.15 24.15 24.15 0 0 0
29/10/2018
24.15
 110 24.15 24.15 24.15 100 0 0.0
26/10/2018
24.15
 1,900 24.15 24.15 24.15 1,900 0 0.1
25/10/2018
24.15
 612 24.15 24.15 24.15 600 0 0.0
24/10/2018
26.69
 100 26.69 26.69 26.69 0 0 0
23/10/2018
24.15
 1,400 24.21 24.21 24.15 1,400 0 0.1
22/10/2018
24.27
 981 24.21 24.34 24.15 400 0 0.0
19/10/2018
24.15
 5,732 24.21 24.21 24.15 4,200 0 0.2
18/10/2018
24.21
 0 24.21 24.21 24.21 0 0 0
17/10/2018
24.21
 363 24.21 24.21 24.21 0 0 0
16/10/2018
24.02
 3,629 24.15 24.47 24.02 3,300 0 0.1
15/10/2018
24.47
 0 24.47 24.47 24.47 0 0 0
12/10/2018
24.47
 200 24.47 24.47 24.47 0 0 0
11/10/2018
24.15
 300 24.15 24.15 24.15 300 0 0.0
10/10/2018
25.42
 232 25.42 25.42 25.42 0 0 0
09/10/2018
26.05
 1,200 25.42 26.05 25.42 200 0 0.0
08/10/2018
25.93
 0 25.93 25.93 25.93 0 0 0
05/10/2018
25.93
 27 25.93 25.93 25.93 0 0 0
04/10/2018
25.67
 3,600 34.63 34.63 25.67 2,500 0 0.1
03/10/2018
30.18
 20 30.18 30.18 30.18 0 0 0
02/10/2018
30.18
 100 30.18 30.18 30.18 0 0 0
01/10/2018
25.10
 300 29.17 29.17 24.78 0 0 0
28/09/2018
27.90
 100 27.90 27.90 27.90 0 0 0
27/09/2018
24.72
 949 24.21 24.72 24.21 0 0 0
26/09/2018
24.27
 400 27.26 27.26 24.27 0 0 0
25/09/2018
23.83
 0 23.83 23.83 23.83 0 0 0
24/09/2018
24.15
 479 23.51 24.15 23.51 0 0 0
21/09/2018
24.21
 1 24.21 24.21 24.21 0 0 0
20/09/2018
24.21
 400 24.15 24.21 24.15 200 0 0.0
19/09/2018
24.15
 0 24.15 24.15 24.15 0 0 0
18/09/2018
24.15
 1,287 24.15 24.15 24.15 1,000 0 0.0
17/09/2018
26.05
 1,961 25.42 26.05 25.42 1,600 0 0.1
14/09/2018
27.20
 10 27.20 27.20 27.20 0 0 0
13/09/2018
27.20
 0 27.20 27.20 27.20 0 0 0
12/09/2018
26.44
 600 27.96 27.96 26.44 200 0 0.0
11/09/2018
31.07
 100 31.07 31.07 31.07 0 0 0
10/09/2018
27.26
 101 27.26 27.26 27.26 0 0 0
07/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
07/09/2018
24.66
 0 24.66 24.66 24.66 0 0 0
06/09/2018
24.66
 100 24.66 24.66 24.66 0 0 0
05/09/2018
24.59
 0 24.59 24.59 24.59 0 0 0
04/09/2018
24.59
 349 24.59 24.59 24.59 0 0 0
31/08/2018
24.59
 0 24.59 24.59 24.59 0 0 0
30/08/2018
24.59
 301 24.59 24.59 24.59 0 0 0
29/08/2018
27.12
 1,530 27.12 27.12 27.12 1,300 0 0.1
28/08/2018
27.12
 0 27.12 27.12 27.12 0 0 0
27/08/2018
27.12
 10 27.12 27.12 27.12 0 0 0
24/08/2018
27.12
 0 27.12 27.12 27.12 0 0 0
23/08/2018
27.12
 0 27.12 27.12 27.12 0 0 0
22/08/2018
27.12
 0 27.12 27.12 27.12 0 0 0
21/08/2018
27.12
 66 27.12 27.12 27.12 0 0 0
20/08/2018
27.12
 3,332 27.12 27.12 27.12 3,300 0 0.1
17/08/2018
27.12
 3,963 25.95 27.12 25.95 3,900 0 0.2
16/08/2018
25.95
 0 25.95 25.95 25.95 0 0 0
15/08/2018
25.95
 39 25.95 25.95 25.95 0 0 0
14/08/2018
27.12
 1,334 27.00 27.12 24.66 1,200 0 0.1
13/08/2018
24.66
 1,188 24.66 24.66 24.66 1,000 0 0.0
10/08/2018
27.12
 7,108 25.58 27.12 25.58 6,900 200 0.3
09/08/2018
25.83
 100 25.83 25.83 25.83 0 0 0
08/08/2018
24.04
 100 24.04 24.04 24.04 0 0 0
07/08/2018
20.96
 0 20.96 20.96 20.96 0 0 0
06/08/2018
20.96
 0 20.96 20.96 20.96 0 0 0
03/08/2018
20.96
 0 20.96 20.96 20.96 0 0 0
02/08/2018
20.96
 788 20.96 20.96 20.96 700 0 0.0
01/08/2018
20.90
 0 20.90 20.90 20.90 0 0 0
31/07/2018
20.65
 900 20.65 20.96 20.96 900 0 0.0
30/07/2018
20.34
 1,317 20.96 20.96 20.34 1,300 0 0.0
27/07/2018
20.34
 0 20.34 20.34 20.34 0 0 0
26/07/2018
20.34
 200 20.34 20.34 20.34 200 0 0.0
25/07/2018
20.46
 0 20.46 20.46 20.46 0 0 0
24/07/2018
20.46
 0 20.46 20.46 20.46 0 0 0
23/07/2018
20.65
 941 20.34 20.65 20.03 400 0 0.0
20/07/2018
20.71
 50 20.71 20.71 20.71 0 0 0
19/07/2018
20.34
 500 20.90 20.96 20.34 0 0 0
18/07/2018
20.53
 0 20.53 20.53 20.53 0 0 0
17/07/2018
20.46
 815 20.65 20.65 20.46 400 0 0.0
16/07/2018
21.08
 1,900 20.34 21.08 20.34 200 0 0.0
13/07/2018
21.57
 1,400 20.90 21.57 20.90 500 0 0.0
12/07/2018
24.53
 100 24.53 24.53 24.53 0 0 0
11/07/2018
23.30
 270 23.30 23.30 23.30 0 0 0
10/07/2018
20.40
 40 20.40 20.40 20.40 0 0 0
09/07/2018
20.40
 400 20.40 20.40 20.40 0 0 0
06/07/2018
22.93
 100 22.93 22.93 22.93 0 0 0
05/07/2018
20.03
 0 20.03 20.03 20.03 0 0 0
04/07/2018
20.03
 599 20.03 20.03 20.03 0 0 0
03/07/2018
22.13
 4,300 21.57 22.19 21.57 0 0 0
02/07/2018
21.51
 0 21.51 21.51 21.51 0 0 0
29/06/2018
21.51
 0 21.51 21.51 21.51 0 0 0
28/06/2018
21.51
 100 21.51 21.51 21.51 0 0 0
27/06/2018
20.59
 439 20.96 20.96 20.59 0 0 0
26/06/2018
20.46
 100 20.46 20.46 20.46 100 0 0.0
25/06/2018
20.40
 110 20.40 20.40 20.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |