Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-11)	-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

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

THỐNG KÊ GIAO DỊCH