Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2024	26.22	15,600	24.97	26.70	24.97	0	0	0
20/12/2024	24.49	5,700	24.30	25.26	24.20	0	0	0
19/12/2024	24.20	2,000	24.01	24.97	24.01	0	0	0
18/12/2024	24.20	1,300	24.20	24.20	24.20	0	0	0
17/12/2024	24.11	1,200	24.01	24.49	24.01	0	0	0
16/12/2024	24.20	1,100	24.30	24.30	24.20	0	0	0
13/12/2024	24.20	700	24.49	24.49	24.20	0	0	0
12/12/2024	24.49	1,600	24.78	24.78	24.49	0	0	0
11/12/2024	24.97	500	25.16	25.16	24.97	0	0	0
10/12/2024	24.97	1,600	24.01	24.97	24.01	0	0	0
09/12/2024	24.20	1,300	25.26	25.26	23.53	0	0	0
06/12/2024	25.07	1,300	25.26	25.36	25.07	0	0	0
05/12/2024	24.97	717	25.36	25.45	24.97	0	0	0
04/12/2024	25.64	1,800	25.07	25.64	24.97	0	0	0
03/12/2024	24.78	101	24.78	24.78	24.78	0	0	0
02/12/2024	25.45	1,600	24.11	25.45	24.01	0	0	0
29/11/2024	25.45	905	25.64	25.74	25.45	0	0	0
28/11/2024	25.45	810	24.97	25.45	24.97	0	0	0
27/11/2024	25.74	401	25.74	25.74	25.74	0	0	0
26/11/2024	25.84	932	25.26	25.84	25.26	0	0	0
25/11/2024	25.26	3,715	25.93	25.93	25.26	0	0	0
22/11/2024	26.32	1,302	26.41	26.41	25.93	0	0	0
21/11/2024	26.41	1,100	26.51	26.51	26.41	0	0	0
20/11/2024	23.34	1,245	26.03	26.12	23.34	0	0	0
19/11/2024	25.74	9,149	27.09	27.09	25.74	0	0	0
18/11/2024	25.93	5,023	26.89	26.89	25.93	0	0	0
15/11/2024	26.89	10,404	27.09	27.09	26.12	0	0	0
14/11/2024	26.41	6,313	29.58	29.58	26.41	0	0	0
13/11/2024	27.37	12,601	27.37	28.81	26.51	0	0	0
12/11/2024	27.85	10,062	29.77	29.77	26.89	0	0	0
11/11/2024	27.66	23,612	27.57	27.66	27.37	0	0	0
08/11/2024	25.07	25,343	22.57	25.07	22.57	0	0	0
07/11/2024	21.23	805	22.57	22.57	21.23	0	0	0
06/11/2024	22.28	3,400	22.57	22.57	22.28	0	0	0
05/11/2024	22.57	900	22.57	22.57	22.57	0	0	0
04/11/2024	22.09	503	22.09	22.09	22.09	0	0	0
01/11/2024	22.67	2,900	22.76	22.76	22.67	0	0	0
31/10/2024	23.82	0	23.82	23.82	23.82	0	0	0
30/10/2024	23.82	7	23.82	23.82	23.82	0	0	0
29/10/2024	23.82	103	23.82	23.82	23.82	0	0	0
28/10/2024	22.76	3	22.76	22.76	22.76	0	0	0
25/10/2024	22.76	100	22.76	22.76	22.76	0	0	0
24/10/2024	23.24	147	23.24	23.24	23.24	0	0	0
23/10/2024	23.05	800	23.15	23.15	23.05	0	0	0
22/10/2024	23.92	101	23.92	23.92	23.92	0	0	0
21/10/2024	24.01	1,500	24.01	24.01	24.01	0	0	0
18/10/2024	24.01	1,401	24.01	24.01	24.01	0	0	0
17/10/2024	24.01	510	24.01	24.01	24.01	0	0	0
16/10/2024	24.01	1,300	24.01	24.01	24.01	0	0	0
15/10/2024	24.01	1,503	24.01	24.01	24.01	0	0	0
14/10/2024	24.01	119	24.01	24.01	24.01	0	0	0
11/10/2024	24.01	419	23.82	24.01	23.82	0	0	0
10/10/2024	24.01	51	23.72	23.72	23.72	0	0	0
09/10/2024	24.01	1,329	23.72	24.01	23.72	0	0	0
08/10/2024	23.15	1,164	25.93	25.93	23.15	0	963	-0.0
07/10/2024	26.03	1	26.03	26.03	26.03	0	0	0
04/10/2024	26.03	100	26.03	26.03	26.03	0	0	0
03/10/2024	24.59	2,297	24.97	26.22	24.49	0	0	0
02/10/2024	26.32	103	26.32	26.32	26.32	0	0	0
01/10/2024	25.93	9,100	26.32	26.32	25.93	0	0	0
30/09/2024	26.32	100	26.32	26.32	26.32	0	0	0
27/09/2024	25.07	1,607	25.84	26.12	25.07	0	0	0
26/09/2024	26.12	1,641	26.22	26.22	26.12	0	0	0
25/09/2024	26.12	3,212	26.89	26.89	26.12	0	0	0
24/09/2024	27.18	100	27.18	27.18	27.18	0	0	0
23/09/2024	26.80	243	26.12	26.80	26.12	0	0	0
20/09/2024	27.09	806	27.18	27.18	25.07	0	0	0
19/09/2024	27.37	313	27.66	27.66	27.28	0	0	0
18/09/2024	24.97	7	24.59	24.59	24.59	0	0	0
17/09/2024	24.97	3,810	24.30	25.93	24.30	0	0	0
16/09/2024	26.61	37	26.70	26.70	26.70	0	0	0
13/09/2024	26.61	209	26.80	26.80	26.61	0	0	0
12/09/2024	26.89	0	26.89	26.89	26.89	0	0	0
11/09/2024	26.80	400	26.99	26.99	26.80	0	0	0
10/09/2024	26.32	200	26.32	26.32	26.32	0	0	0
09/09/2024	26.32	205	26.32	26.32	26.32	0	0	0
06/09/2024	26.22	2,011	26.41	26.41	26.22	0	0	0
05/09/2024	26.89	601	26.80	26.89	26.80	0	0	0
04/09/2024	26.70	3,702	27.09	27.28	26.61	0	0	0
30/08/2024	29.10	704	26.99	29.10	26.99	0	0	0
29/08/2024	29.68	20	26.99	26.99	26.99	0	0	0
28/08/2024	29.68	3,701	27.18	29.68	26.41	0	0	0
27/08/2024	29.77	244	29.77	29.77	29.77	0	0	0
26/08/2024	26.89	3,827	27.37	27.37	26.89	0	0	0
23/08/2024	29.58	0	29.58	29.58	29.58	0	0	0
22/08/2024	29.68	903	29.68	29.68	29.49	0	0	0
21/08/2024	29.68	410	25.45	30.64	25.36	0	0	0
20/08/2024	27.66	3	27.66	27.66	27.66	0	0	0
19/08/2024	27.66	1,324	27.85	27.85	27.66	0	0	0
16/08/2024	27.85	401	26.99	27.95	26.99	0	0	0
15/08/2024	28.24	15	28.24	28.24	28.24	0	0	0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2024	28.24	102	28.24	28.24	28.24	0	0	0
13/08/2024	28.81	902	26.30	28.81	26.30	0	0	0
12/08/2024	27.88	235	24.26	27.88	24.26	0	0	0
09/08/2024	27.88	1	27.88	27.88	27.88	0	0	0
08/08/2024	27.88	116	27.88	27.88	27.88	0	0	0
07/08/2024	28.72	200	28.72	28.72	28.72	0	0	0
06/08/2024	28.81	111	28.81	28.81	28.81	0	0	0
05/08/2024	29.28	302	29.28	29.28	29.28	0	0	0
02/08/2024	29.28	4,407	29.28	29.28	29.28	0	0	0

Page:
<<
3
4
5
>>

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