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)
10/04/2023
21.12
 0 21.12 21.12 21.12 0 0 0
07/04/2023
21.12
 0 21.12 21.12 21.12 0 0 0
06/04/2023
20.87
 250 21.29 21.29 20.87 0 0 0
05/04/2023
19.24
 100 19.24 19.24 19.24 0 0 0
04/04/2023
17.10
 644 16.68 17.10 16.68 0 0 0
03/04/2023
17.10
 4,300 17.10 17.10 17.10 0 0 0
31/03/2023
17.10
 1,800 17.10 17.10 17.10 0 0 0
30/03/2023
16.68
 1 16.68 16.68 16.68 0 0 0
29/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
28/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
27/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
24/03/2023
16.68
 10 16.68 16.68 16.68 0 0 0
23/03/2023
16.68
 100 16.68 16.68 16.68 0 0 0
22/03/2023
16.25
 10 16.42 16.42 16.42 0 0 0
21/03/2023
16.25
 700 16.68 16.68 16.25 0 0 0
20/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
17/03/2023
16.68
 305 16.68 16.68 16.68 0 0 0
16/03/2023
16.68
 51 16.68 16.68 16.68 0 0 0
15/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
14/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
13/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
10/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
09/03/2023
16.68
 10 16.68 16.68 16.68 0 0 0
08/03/2023
16.68
 400 16.68 16.68 16.68 0 0 0
07/03/2023
16.50
 200 15.05 16.50 15.05 0 0 0
06/03/2023
16.42
 0 16.42 16.42 16.42 0 0 0
03/03/2023
16.42
 0 16.42 16.42 16.42 0 0 0
02/03/2023
16.42
 0 16.42 16.42 16.42 0 0 0
01/03/2023
16.42
 0 16.42 16.42 16.42 0 0 0
28/02/2023
16.42
 0 16.42 16.42 16.42 0 0 0
27/02/2023
16.42
 120 16.42 16.42 16.42 0 0 0
24/02/2023
17.96
 0 17.96 17.96 17.96 0 0 0
23/02/2023
17.96
 0 17.96 17.96 17.96 0 0 0
22/02/2023
17.96
 100 17.96 17.96 17.96 0 0 0
21/02/2023
17.96
 300 17.96 17.96 17.96 0 0 0
20/02/2023
17.96
 0 17.96 17.96 17.96 0 0 0
17/02/2023
17.96
 0 17.96 17.96 17.96 0 0 0
16/02/2023
17.96
 100 17.96 17.96 17.96 0 0 0
15/02/2023
17.10
 600 17.10 17.10 17.10 0 0 0
14/02/2023
17.10
 80 17.10 17.10 17.10 0 0 0
13/02/2023
17.10
 321 17.10 17.10 17.10 0 0 0
10/02/2023
16.68
 1,300 18.39 18.39 16.68 0 0 0
09/02/2023
17.10
 1 17.10 17.10 17.10 0 0 0
08/02/2023
17.10
 1,100 17.10 17.10 17.10 0 0 0
07/02/2023
16.68
 0 16.68 16.68 16.68 0 0 0
06/02/2023
16.68
 1,000 16.68 16.68 16.68 0 0 0
03/02/2023
16.68
 3,300 16.68 17.10 16.68 0 0 0
02/02/2023
16.68
 518 16.68 16.68 16.68 0 0 0
01/02/2023
16.68
 300 16.68 16.68 16.68 0 0 0
31/01/2023
16.68
 6,600 16.76 16.76 16.68 0 0 0
30/01/2023
18.73
 300 18.73 18.73 18.64 0 0 0
27/01/2023
16.76
 1,800 18.30 18.30 16.76 0 0 0
19/01/2023
17.10
 4,000 18.64 18.64 17.02 0 0 0
18/01/2023
16.25
 8,412 16.25 16.25 16.25 0 8,400 -0.2
17/01/2023
16.16
 20 16.16 16.16 16.16 0 0 0
16/01/2023
16.16
 101 16.16 16.16 16.16 0 0 0
13/01/2023
15.39
 500 16.59 16.59 15.39 0 0 0
12/01/2023
16.59
 356 16.59 16.59 16.59 0 0 0
11/01/2023
14.45
 100 14.45 14.45 14.45 0 0 0
10/01/2023
16.50
 100 16.50 16.50 16.50 0 0 0
09/01/2023
15.05
 200 17.10 17.10 15.05 0 0 0
06/01/2023
17.10
 800 17.10 17.10 17.10 0 0 0
05/01/2023
16.76
 47 16.76 16.76 16.76 0 0 0
04/01/2023
16.76
 2,522 16.33 17.10 16.33 0 0 0
03/01/2023
17.96
 900 17.96 17.96 17.96 0 0 0
30/12/2022
21.12
 100 21.12 21.12 21.12 0 0 0
29/12/2022
18.64
 0 18.64 18.64 18.64 0 0 0
28/12/2022
16.68
 800 20.87 20.87 16.68 0 0 0
27/12/2022
19.58
 100 19.58 19.58 19.58 0 0 0
26/12/2022
23.00
 110 23.00 23.00 23.00 0 0 0
23/12/2022
18.64
 215 22.32 22.32 18.64 0 0 0
22/12/2022
19.58
 0 19.58 19.58 19.58 0 0 0
21/12/2022
19.58
 131 19.58 19.58 19.58 0 0 0
20/12/2022
17.10
 500 17.10 17.10 17.10 0 0 0
19/12/2022
17.10
 0 17.10 17.10 17.10 0 0 0
16/12/2022
17.19
 2,759 16.33 17.19 16.33 0 0 0
15/12/2022
18.04
 0 18.04 18.04 18.04 0 0 0
14/12/2022
18.04
 0 18.04 18.04 18.04 0 0 0
13/12/2022
18.04
 0 18.04 18.04 18.04 0 0 0
12/12/2022
17.53
 2,702 19.75 19.75 17.53 0 0 0
09/12/2022
17.19
 0 17.19 17.19 17.19 0 0 0
08/12/2022
17.19
 0 17.19 17.19 17.19 0 0 0
07/12/2022
17.10
 515 17.19 17.19 17.10 0 0 0
06/12/2022
15.91
 0 15.91 15.91 15.91 0 0 0
05/12/2022
15.91
 206 15.91 15.91 15.91 0 0 0
02/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/6063 (Volume + 6.06%, Ratio=0.06)
02/12/2022
13.85
 100 13.85 13.85 13.85 0 0 0
01/12/2022
15.72
 300 15.24 15.72 15.24 0 0 0
30/11/2022
16.93
 1,500 16.93 16.93 16.93 0 0 0
29/11/2022
15.00
 100 15.00 15.00 15.00 0 0 0
28/11/2022
16.13
 0 16.13 16.13 16.13 0 0 0
25/11/2022
16.13
 502 16.13 16.13 16.13 0 0 0
24/11/2022
16.13
 0 16.13 16.13 16.13 0 0 0
23/11/2022
16.13
 300 16.13 16.13 16.13 0 0 0
22/11/2022
18.54
 100 18.54 18.54 18.54 0 0 0
21/11/2022
16.21
 0 16.21 16.21 16.21 0 0 0
18/11/2022
16.21
 501 16.21 16.21 16.21 0 0 0
17/11/2022
14.11
 0 14.11 14.11 14.11 0 0 0
16/11/2022
14.11
 100 14.11 14.11 14.11 0 100 -0.0
15/11/2022
16.45
 700 16.45 16.45 16.45 0 0 0
14/11/2022
19.19
 200 19.19 19.19 19.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |