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)
23/01/2024
20.45
 0 20.45 20.45 20.45 0 0 0
22/01/2024
20.45
 0 20.45 20.45 20.45 0 0 0
19/01/2024
20.45
 900 20.45 20.45 20.45 0 0 0
18/01/2024
20.17
 208 20.17 20.17 20.17 0 0 0
17/01/2024
20.17
 4,175 20.26 20.26 19.71 0 70 -0.0
16/01/2024
19.61
 0 19.61 19.61 19.61 0 0 0
15/01/2024
19.61
 5 19.61 19.61 19.61 0 0 0
12/01/2024
19.61
 0 19.61 19.61 19.61 0 0 0
11/01/2024
19.61
 400 19.61 19.61 19.61 0 0 0
10/01/2024
19.61
 0 19.61 19.61 19.61 0 0 0
09/01/2024
20.36
 2,009 19.15 20.36 19.15 0 0 0
08/01/2024
19.15
 5 19.15 19.15 19.15 0 0 0
05/01/2024
19.15
 207 19.15 19.15 19.15 0 0 0
04/01/2024
19.15
 600 19.15 19.15 19.15 0 0 0
03/01/2024
20.36
 0 20.36 20.36 20.36 0 0 0
02/01/2024
20.36
 0 20.36 20.36 20.36 0 0 0
29/12/2023
20.36
 13 20.36 20.36 20.36 0 0 0
28/12/2023
20.36
 0 20.36 20.36 20.36 0 0 0
27/12/2023
20.36
 0 20.36 20.36 20.36 0 0 0
26/12/2023
20.36
 301 20.36 20.36 20.36 0 0 0
25/12/2023
18.59
 0 18.59 18.59 18.59 0 0 0
22/12/2023
18.59
 100 18.59 18.59 18.59 0 0 0
21/12/2023
18.59
 0 18.59 18.59 18.59 0 0 0
20/12/2023
18.59
 53 18.59 18.59 18.59 0 53 -0.0
19/12/2023
18.59
 0 18.59 18.59 18.59 0 0 0
18/12/2023
18.59
 200 18.59 18.59 18.59 0 200 -0.0
15/12/2023
18.59
 1 18.59 18.59 18.59 0 0 0
14/12/2023
18.59
 301 18.59 18.59 18.59 0 0 0
13/12/2023
18.59
 0 18.59 18.59 18.59 0 0 0
12/12/2023
18.59
 1,730 18.59 18.59 18.59 0 0 0
11/12/2023
18.68
 3,000 18.59 18.68 18.59 0 0 0
08/12/2023
18.78
 2 18.78 18.78 18.78 0 0 0
07/12/2023
18.78
 1 18.78 18.78 18.78 0 0 0
06/12/2023
18.78
 174 18.78 18.78 18.78 0 0 0
05/12/2023
16.92
 0 16.92 16.92 16.92 0 0 0
04/12/2023
16.92
 82 16.92 16.92 16.92 0 0 0
01/12/2023
16.92
 0 16.92 16.92 16.92 0 0 0
30/11/2023
16.92
 4 16.92 16.92 16.92 0 0 0
29/11/2023
16.92
 300 16.92 16.92 16.92 0 0 0
28/11/2023
16.82
 105 16.82 16.82 16.82 0 0 0
27/11/2023
18.87
 0 18.87 18.87 18.87 0 0 0
24/11/2023
18.87
 0 18.87 18.87 18.87 0 0 0
23/11/2023
18.87
 5 18.87 18.87 18.87 0 0 0
22/11/2023
18.87
 102 18.87 18.87 18.87 0 0 0
21/11/2023
18.96
 0 18.96 18.96 18.96 0 0 0
20/11/2023
18.96
 124 18.96 18.96 18.96 0 0 0
17/11/2023
19.05
 103 19.05 19.05 19.05 0 0 0
16/11/2023
18.13
 0 18.13 18.13 18.13 0 0 0
15/11/2023
18.13
 600 18.13 18.13 18.03 0 0 0
14/11/2023
18.59
 200 18.59 18.59 18.59 0 0 0
13/11/2023
19.05
 0 19.05 19.05 19.05 0 0 0
10/11/2023
19.05
 169 19.05 19.05 19.05 0 0 0
09/11/2023
17.29
 803 19.52 19.52 17.29 0 0 0
08/11/2023
17.20
 28 17.20 17.20 17.20 0 0 0
07/11/2023
17.20
 9 17.20 17.20 17.20 0 0 0
06/11/2023
17.20
 430 17.20 17.20 17.20 0 0 0
03/11/2023
17.20
 220 17.20 17.20 17.20 0 0 0
02/11/2023
16.54
 0 16.54 16.54 16.54 0 0 0
01/11/2023
16.54
 0 16.54 16.54 16.54 0 0 0
31/10/2023
15.99
 620 17.01 17.01 15.99 0 0 0
30/10/2023
17.66
 3 18.13 18.13 18.13 0 0 0
27/10/2023
18.13
 0 18.13 18.13 18.13 0 0 0
26/10/2023
17.66
 57 18.13 18.13 18.13 0 0 0
25/10/2023
18.13
 0 18.13 18.13 18.13 0 0 0
24/10/2023
17.66
 20 18.13 18.13 18.13 0 0 0
23/10/2023
17.66
 610 18.59 18.59 17.66 0 0 0
20/10/2023
20.54
 0 20.54 20.54 20.54 0 0 0
19/10/2023
20.54
 0 20.54 20.54 20.54 0 0 0
18/10/2023
20.54
 0 20.54 20.54 20.54 0 0 0
17/10/2023
20.54
 210 20.54 20.54 20.54 0 0 0
16/10/2023
18.59
 100 18.59 18.59 18.59 0 0 0
13/10/2023
19.24
 1,006 19.05 19.52 19.05 0 0 0
12/10/2023
21.01
 100 20.54 20.54 20.54 0 0 0
11/10/2023
21.01
 608 18.40 21.01 18.40 0 0 0
10/10/2023
21.19
 202 21.19 21.19 21.19 0 0 0
09/10/2023
18.59
 101 18.59 18.59 18.59 0 0 0
06/10/2023
18.59
 44 18.59 18.59 18.59 0 0 0
05/10/2023
18.59
 402 18.59 18.59 18.59 0 0 0
04/10/2023
17.75
 1,968 17.75 17.75 17.75 0 0 0
03/10/2023
20.82
 105 20.82 20.82 20.82 0 0 0
02/10/2023
18.59
 0 18.59 18.59 18.59 0 0 0
29/09/2023
18.59
 326 18.59 18.59 18.59 0 0 0
28/09/2023
17.66
 0 17.66 17.66 17.66 0 0 0
27/09/2023
17.66
 2,119 17.66 17.66 17.66 0 0 0
26/09/2023
18.40
 326 18.13 18.40 18.13 0 0 0
25/09/2023
18.03
 895 20.45 20.45 18.03 0 0 0
22/09/2023
18.03
 300 18.03 18.03 18.03 0 0 0
21/09/2023
20.45
 131 20.45 20.45 20.45 0 0 0
20/09/2023
20.91
 0 20.91 20.91 20.91 0 0 0
19/09/2023
20.91
 2 20.91 20.91 20.91 0 0 0
18/09/2023
20.91
 301 20.91 20.91 20.91 0 0 0
15/09/2023
20.36
 430 20.45 20.45 20.36 0 0 0
14/09/2023
19.05
 1 19.05 19.05 19.05 0 0 0
13/09/2023
19.05
 204 19.05 19.05 19.05 0 0 0
12/09/2023
19.52
 100 19.52 19.52 19.52 0 0 0
11/09/2023
18.40
 500 18.78 18.78 18.40 0 0 0
08/09/2023
18.78
 313 19.52 19.52 18.96 0 0 0
07/09/2023
18.59
 618 19.05 19.05 18.59 0 0 0
06/09/2023
17.66
 739 18.59 18.59 17.66 0 0 0
05/09/2023
18.59
 0 18.59 18.59 18.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |