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

20.40
0
(0%)
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)
22/06/2018
20.40
 200 20.34 20.40 20.34 0 0 0
21/06/2018
19.91
 100 19.91 19.91 19.91 0 0 0
20/06/2018
21.57
 0 21.57 21.57 21.57 0 0 0
19/06/2018
21.57
 1,273 21.57 21.57 21.57 1,000 0 0.0
18/06/2018
19.42
 2,402 21.57 21.57 19.42 2,300 0 0.1
15/06/2018
19.29
 100 19.29 19.29 19.29 0 0 0
14/06/2018
21.57
 400 21.57 21.57 21.57 400 0 0.0
13/06/2018
22.19
 2,200 21.82 22.19 21.57 1,100 0 0.0
12/06/2018
20.34
 200 20.09 20.34 20.09 100 0 0
11/06/2018
20.09
 798 20.71 20.71 20.09 100 0 0.0
08/06/2018
19.17
 1,000 20.40 23.42 19.17 500 0 0.0
07/06/2018
22.19
 2,600 21.45 22.19 21.27 300 0 0.0
06/06/2018
23.42
 1,254 21.76 23.42 21.76 200 0 0.0
05/06/2018
21.76
 100 21.76 21.76 21.76 0 0 0
04/06/2018
24.53
 100 24.53 24.53 24.53 0 0 0
01/06/2018
24.66
 2,017 25.21 25.21 24.04 0 0 0
31/05/2018
23.42
 288 23.42 23.42 23.42 100 0 0.0
30/05/2018
23.67
 0 23.67 23.67 23.67 0 0 0
29/05/2018
23.42
 1,254 25.46 25.46 23.42 1,000 0 0.0
28/05/2018
24.66
 1,553 25.89 25.89 24.66 1,500 0 0.1
25/05/2018
25.33
 248 25.33 25.33 25.33 0 0 0
24/05/2018
25.33
 0 25.33 25.33 25.33 0 0 0
23/05/2018
24.66
 1,002 25.89 25.89 24.66 900 0 0.0
22/05/2018
25.89
 580 25.89 25.89 25.89 500 0 0.0
21/05/2018
27.74
 351 27.74 27.74 27.74 200 0 0.0
18/05/2018
27.74
 2,295 27.74 27.74 27.74 2,200 0 0.1
17/05/2018
27.43
 1,000 27.43 27.43 27.43 1,000 0 0.0
16/05/2018
28.35
 63 28.35 28.35 28.35 0 0 0
15/05/2018
28.35
 1,134 28.29 28.35 28.29 600 0 0.0
14/05/2018
28.35
 1,617 28.66 28.97 28.35 1,500 0 0.1
11/05/2018
28.35
 288 28.35 28.35 28.35 200 0 0.0
10/05/2018
28.35
 1,000 28.97 28.97 28.35 1,000 0 0.0
09/05/2018
29.59
 0 29.59 29.59 29.59 0 0 0
08/05/2018
29.59
 1,004 29.59 29.59 29.59 1,004 0 0.0
07/05/2018
29.59
 1,749 29.59 29.59 29.59 1,607 0 0.1
04/05/2018
29.59
 500 29.59 29.59 29.59 500 0 0.0
03/05/2018
29.59
 1,900 30.82 30.82 29.59 900 0 0.0
02/05/2018
29.59
 1,050 29.59 30.51 29.59 1,000 0 0.0
27/04/2018
30.51
 0 30.51 30.51 30.51 0 0 0
26/04/2018
30.51
 0 30.51 30.51 30.51 0 0 0
24/04/2018
30.57
 1,600 30.51 30.57 30.51 1,600 0 0.1
23/04/2018
29.90
 1,200 30.82 30.82 29.90 200 0 0.0
20/04/2018
30.02
 0 30.02 30.02 30.02 0 0 0
19/04/2018
29.59
 349 30.20 30.20 29.59 300 0 0.0
18/04/2018
30.82
 2,910 30.82 30.82 30.82 2,900 0 0.1
17/04/2018
30.82
 307 30.82 30.82 30.82 307 0 0.0
16/04/2018
30.51
 1,200 30.82 30.82 30.51 1,200 0 0.1
13/04/2018
30.82
 200 30.82 30.82 30.82 200 0 0.0
12/04/2018
30.27
 276 30.20 30.27 30.20 100 0 0.0
11/04/2018
30.82
 600 30.82 30.82 30.82 500 0 0.0
10/04/2018
31.13
 200 30.82 31.13 30.82 100 0 0.0
09/04/2018
30.82
 483 30.82 30.82 30.82 400 0 0.0
06/04/2018
31.13
 268 31.13 31.13 31.13 268 0 0.0
05/04/2018
30.20
 1,300 30.82 30.82 30.20 1,300 0 0.1
04/04/2018
31.13
 3,344 31.13 31.13 31.13 3,300 0 0.2
03/04/2018
31.13
 1,815 30.82 31.13 30.82 900 0 0.0
02/04/2018
29.90
 300 29.90 29.90 29.90 300 0 0.0
30/03/2018
30.82
 2,910 30.82 30.82 29.59 2,500 0 0.1
29/03/2018
30.82
 1,635 30.82 30.82 30.82 1,301 0 0.1
28/03/2018
31.44
 3,473 31.13 31.44 29.59 1,700 0 0.1
27/03/2018
31.44
 1,300 31.13 31.44 31.13 100 0 0.0
26/03/2018
31.13
 129 31.13 31.13 31.13 0 0 0
23/03/2018
32.05
 12 32.05 32.05 32.05 0 0 0
22/03/2018
32.05
 750 32.05 32.05 32.05 700 0 0.0
21/03/2018
30.82
 1,412 31.13 31.13 30.82 1,326 0 0.1
20/03/2018
31.44
 1,419 31.62 31.74 31.44 900 0 0.0
19/03/2018
32.05
 505 32.05 32.05 32.05 500 0 0.0
16/03/2018
32.05
 166 32.05 32.05 32.05 166 0 0.0
15/03/2018
33.16
 66 33.16 33.16 33.16 0 0 0
14/03/2018
32.05
 1,881 32.05 33.59 32.05 200 0 0.0
13/03/2018
32.05
 2,324 32.05 32.05 32.05 2,300 0 0.1
12/03/2018
31.56
 0 31.56 31.56 31.56 0 0 0
09/03/2018
31.62
 1,024 31.44 31.62 31.44 800 0 0.0
08/03/2018
32.05
 849 32.05 32.05 32.05 800 0 0.0
07/03/2018
32.18
 0 32.18 32.18 32.18 0 0 0
06/03/2018
32.67
 4,986 32.05 32.67 32.05 4,700 1,000 0.2
05/03/2018
32.98
 0 32.98 32.98 32.98 0 0 0
02/03/2018
32.98
 1,343 32.98 32.98 32.98 1,300 0 0.1
01/03/2018
32.98
 246 32.98 32.98 32.98 200 0 0.0
28/02/2018
32.67
 930 32.67 32.73 32.67 900 0 0.0
27/02/2018
32.98
 1,100 32.05 32.98 32.05 1,100 0 0.1
26/02/2018
32.98
 1,500 32.98 32.98 32.98 1,500 0 0.1
23/02/2018
33.22
 0 33.22 33.22 33.22 0 0 0
22/02/2018
33.22
 56 33.22 33.22 33.22 0 0 0
21/02/2018
33.22
 0 33.22 33.22 33.22 0 0 0
13/02/2018
33.22
 0 33.22 33.22 33.22 0 0 0
12/02/2018
33.29
 1,900 32.67 33.29 32.67 1,900 0 0.1
09/02/2018
33.53
 0 33.53 33.53 33.53 0 0 0
08/02/2018
33.53
 19 33.53 33.53 33.53 0 0 0
07/02/2018
33.90
 1,400 32.05 33.90 32.05 1,400 0 0.1
06/02/2018
31.74
 600 32.05 32.05 31.74 600 0 0.0
05/02/2018
32.67
 2,000 32.05 32.67 32.05 2,000 0 0.1
02/02/2018
33.29
 56 33.29 33.29 33.29 0 0 0
01/02/2018
33.29
 63 33.29 33.29 33.29 0 0 0
31/01/2018
33.29
 300 33.29 33.29 33.29 300 0 0.0
30/01/2018
33.90
 8,600 32.67 33.90 32.11 5,000 0 0.3
29/01/2018
30.88
 1,500 30.94 30.94 30.88 900 0 0.0
26/01/2018
32.98
 1,400 30.82 32.98 30.82 1,000 0 0.1
25/01/2018
30.88
 1,000 30.82 30.88 30.82 900 0 0.0
24/01/2018
34.27
 0 34.27 34.27 34.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |