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

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-1.30	-6.74%	5,000	0	0	18 19.30 18
2 tháng (2026-07-13)	-0.40	-2.17%	10,900	0	0	16.60 19.30 18
3 tháng (2026-06-15)	-0.10	-0.55%	19,000	0	0	16.60 19.30 18
6 tháng (2026-03-16)	-0.60	-3.23%	76,600	0	0	16.60 23 18
12 tháng (2025-09-16)	-5.80	-24.37%	260,500	-8,800	-0.2	16.60 25 18
24 tháng (2024-09-23)	-8.80	-32.83%	1,193,652	-10,763	-0.2	16.60 31.31 18
36 tháng (2023-09-27)	0.34	1.92%	1,568,683	-46,891	-1.7	15.99 42.01 18
60 tháng (2021-10-07)	-8.54	-32.18%	1,826,411	-58,860	-1.9	13.85 42.01 18

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

THỐNG KÊ GIAO DỊCH