Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/12/2018	24.15	0	24.15	24.15	24.15	0	0	0
19/12/2018	24.15	100	24.15	24.15	24.15	100	0	0.0
18/12/2018	24.15	3,000	24.15	24.15	24.15	3,000	0	0.1
17/12/2018	24.15	0	24.15	24.15	24.15	0	0	0
14/12/2018	24.15	5,111	24.15	24.15	24.15	5,000	0	0.2
13/12/2018	24.15	0	24.15	24.15	24.15	0	0	0
12/12/2018	24.15	595	24.15	24.15	24.15	500	0	0.0
11/12/2018	24.15	0	24.15	24.15	24.15	0	0	0
10/12/2018	24.15	0	24.15	24.15	24.15	0	0	0
07/12/2018	24.15	0	24.15	24.15	24.15	0	0	0
06/12/2018	24.15	200	24.15	24.15	24.15	200	0	0.0
05/12/2018	24.21	0	24.21	24.21	24.21	0	0	0
04/12/2018	24.21	0	24.21	24.21	24.21	0	0	0
03/12/2018	24.21	0	24.21	24.21	24.21	0	0	0
30/11/2018	24.21	0	24.21	24.21	24.21	0	0	0
29/11/2018	24.21	0	24.21	24.21	24.21	0	0	0
28/11/2018	24.21	0	24.21	24.21	24.21	0	0	0
27/11/2018	24.15	1,861	24.15	24.21	24.15	1,800	0	0.1
26/11/2018	25.10	0	25.10	25.10	25.10	0	0	0
23/11/2018	25.10	0	25.10	25.10	25.10	0	0	0
22/11/2018	25.10	0	25.10	25.10	25.10	0	0	0
21/11/2018	25.10	1,894	25.10	25.10	25.10	0	0	0
20/11/2018	27.77	100	27.77	27.77	27.77	0	0	0
19/11/2018	24.15	0	24.15	24.15	24.15	0	0	0
16/11/2018	24.15	0	24.15	24.15	24.15	0	0	0
15/11/2018	24.15	0	24.15	24.15	24.15	0	0	0
14/11/2018	24.15	278	24.15	24.15	24.15	200	0	0.0
13/11/2018	24.15	3,256	24.15	24.15	24.15	3,200	0	0.1
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

Page:
<<
18
19
20
>>

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

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

THỐNG KÊ GIAO DỊCH