Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/01/2018	36.98	712	33.90	36.98	33.59	600	0	0.0
22/01/2018	33.04	1,400	35.75	35.75	33.04	1,300	0	0.1
19/01/2018	33.04	210	33.04	33.04	33.04	0	0	0
18/01/2018	29.90	800	27.12	30.76	27.12	400	0	0.0
17/01/2018	26.75	0	26.75	26.75	26.75	0	0	0
16/01/2018	26.75	0	26.75	26.75	26.75	0	0	0
15/01/2018	26.75	0	26.75	26.75	26.75	0	0	0
12/01/2018	26.75	1,200	26.75	26.75	26.75	0	0	0
11/01/2018	19.11	0	19.11	19.11	19.11	0	0	0
10/01/2018	19.11	0	19.11	19.11	19.11	0	0	0
09/01/2018	19.11	0	19.11	19.11	19.11	0	0	0
08/01/2018	19.11	0	19.11	19.11	19.11	0	0	0
05/01/2018	19.11	0	19.11	19.11	19.11	0	0	0
30/11/-0001	17.69	9,100	18.31	18.31	17.69	0	0	0

Page:
<<
20
21
22

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