Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/08/2024	29.28	1,013	29.28	29.28	29.28	0	0	0
31/07/2024	29.74	3,351	29.74	29.74	29.74	0	0	0
30/07/2024	29.74	629	29.74	29.74	29.74	0	0	0
29/07/2024	31.14	106	31.14	31.14	31.14	0	0	0
26/07/2024	31.14	0	31.14	31.14	31.14	0	0	0
25/07/2024	31.14	109	31.14	31.14	31.14	0	0	0
24/07/2024	29.93	3,750	29.84	30.21	29.84	0	0	0
23/07/2024	31.04	423	31.14	31.14	31.04	0	0	0
22/07/2024	31.14	1,144	31.14	31.14	31.14	0	0	0
19/07/2024	30.67	3,120	31.42	31.42	30.67	0	0	0
18/07/2024	33.46	1	32.90	32.90	32.90	0	0	0
17/07/2024	33.46	206	32.35	33.46	32.35	0	0	0
16/07/2024	32.25	5,302	32.25	32.53	32.25	0	0	0
15/07/2024	31.60	1,209	32.35	33.93	31.60	0	0	0
12/07/2024	31.60	7,900	32.53	34.86	31.60	0	0	0
11/07/2024	37.18	634	30.67	37.18	30.67	0	0	0
10/07/2024	33.74	5,856	33.74	35.32	31.60	0	0	0
09/07/2024	34.30	1,086	32.53	34.30	32.53	0	0	0
08/07/2024	34.86	1,101	35.32	35.32	34.86	0	0	0
05/07/2024	35.79	1,351	30.67	37.37	30.67	0	0	0
04/07/2024	34.48	2,100	34.02	37.18	34.02	0	0	0
03/07/2024	34.21	1,883	41.55	41.55	33.74	0	5	-0.0
02/07/2024	37.18	6,773	32.53	37.18	32.53	0	100	-0.0
01/07/2024	34.39	6,332	31.60	34.48	30.02	0	0	0
28/06/2024	29.74	14,012	32.90	32.90	29.46	0	0	0
27/06/2024	33.00	15,513	36.71	37.18	32.90	0	0	0
26/06/2024	36.71	16,083	42.57	42.66	36.71	0	0	0
25/06/2024	42.01	29,207	40.34	43.78	40.34	0	4,100	-0.2
24/06/2024	38.11	65,270	38.11	38.11	37.18	0	27,500	-1.1
21/06/2024	33.18	6,109	33.18	33.18	33.18	0	0	0
20/06/2024	28.91	834	28.91	28.91	28.91	0	0	0
19/06/2024	26.03	12,446	23.89	26.03	23.89	0	500	-0.0
18/06/2024	23.24	8,772	22.03	23.24	22.03	0	0	0
17/06/2024	22.03	772	21.94	22.03	21.94	0	0	0
14/06/2024	22.31	2,200	21.56	22.31	21.56	0	0	0
13/06/2024	21.38	1,100	21.94	21.94	21.38	0	0	0
12/06/2024	22.21	556	21.84	22.21	21.84	0	0	0
11/06/2024	21.38	3,340	21.84	21.84	21.29	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3.50	-16.28%	18,300	0	0	18 23 18.10
2 tháng (2026-04-13)	-1.50	-7.69%	24,200	0	0	18 23 18.10
3 tháng (2026-03-16)	-0.60	-3.23%	56,500	0	0	18 23 18.10
6 tháng (2025-12-15)	-2.60	-12.62%	171,200	-4,300	-0.1	18 25 18.10
12 tháng (2025-06-17)	-6.01	-25.04%	351,600	-9,800	-0.2	18 25 18.10
24 tháng (2024-06-24)	-20.11	-52.77%	1,399,245	-42,468	-1.6	18 42.01 18.10
36 tháng (2023-06-28)	0.90	5.25%	1,602,170	-47,464	-1.7	15.99 42.01 18.10
60 tháng (2021-07-08)	-7.53	-29.50%	1,894,555	-64,660	-2.1	13.85 42.01 18.10

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

THỐNG KÊ GIAO DỊCH