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

18
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
(2026-05-18) 		-1.70 -8.59% 17,100 0 0
18
19.80
18
2 tháng
(2026-04-17) 		-1.90 -9.50% 24,700 0 0
18
23
18
3 tháng
(2026-03-18) 		-0.90 -4.74% 55,000 0 0
18
23
18
6 tháng
(2025-12-18) 		-2.50 -12.14% 172,200 -4,300 -0.1
18
25
18
12 tháng
(2025-06-23) 		-6.20 -25.51% 349,200 -9,800 -0.2
18
25
18
24 tháng
(2024-06-26) 		-18.61 -50.70% 1,305,868 -10,868 -0.2
18
37.18
18
36 tháng
(2023-07-03) 		1.08 6.36% 1,602,381 -47,464 -1.7
15.99
42.01
18
60 tháng
(2021-07-12) 		-7.57 -29.48% 1,895,355 -64,560 -2.1
13.85
42.01
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2023
20.45
 0 20.45 20.45 20.45 0 0 0
18/08/2023
20.45
 38 20.45 20.45 20.45 0 0 0
17/08/2023
20.45
 102 20.45 20.45 20.45 0 0 0
16/08/2023
19.61
 0 19.61 19.61 19.61 0 0 0
15/08/2023
19.61
 1,605 19.61 19.61 19.61 0 0 0
14/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2023
21.38
 6 21.38 21.38 21.38 0 0 0
11/08/2023
21.38
 1 21.38 21.38 21.38 0 0 0
10/08/2023
21.38
 0 21.38 21.38 21.38 0 0 0
09/08/2023
21.46
 6,646 21.38 21.46 21.21 0 400 -0.0
08/08/2023
21.29
 2,537 21.21 21.38 21.21 0 173 -0.0
07/08/2023
20.52
 300 20.10 20.52 20.10 0 0 0
04/08/2023
20.10
 900 20.10 20.10 20.10 0 0 0
03/08/2023
20.10
 0 20.10 20.10 20.10 0 0 0
02/08/2023
21.29
 2,300 21.29 21.29 20.01 0 0 0
01/08/2023
21.29
 1,100 20.44 21.29 19.67 0 0 0
31/07/2023
20.44
 1,922 20.52 20.52 19.67 0 0 0
28/07/2023
20.95
 201 20.95 20.95 20.95 0 0 0
27/07/2023
19.67
 2,400 19.33 19.67 19.07 0 0 0
26/07/2023
18.13
 651 21.38 21.38 18.13 0 0 0
25/07/2023
18.81
 712 18.81 18.81 18.81 0 0 0
24/07/2023
18.04
 4,166 18.56 20.52 18.04 0 0 0
21/07/2023
18.39
 700 18.73 18.73 18.39 0 0 0
20/07/2023
19.24
 0 19.24 19.24 19.24 0 0 0
19/07/2023
19.24
 0 19.24 19.24 19.24 0 0 0
18/07/2023
19.07
 600 19.24 19.24 19.07 0 0 0
17/07/2023
16.85
 300 16.85 16.85 16.85 0 0 0
14/07/2023
17.02
 1,200 16.76 17.02 16.76 0 0 0
13/07/2023
16.76
 6,240 16.68 16.76 16.68 0 0 0
12/07/2023
17.44
 100 17.44 17.44 17.44 0 0 0
11/07/2023
16.50
 700 16.50 16.50 16.50 0 0 0
10/07/2023
16.50
 600 16.50 16.50 16.50 0 0 0
07/07/2023
16.42
 683 16.68 16.68 16.42 0 0 0
06/07/2023
16.68
 2,601 16.68 16.68 16.68 0 0 0
05/07/2023
16.68
 600 16.68 16.68 16.68 0 0 0
04/07/2023
16.59
 2,300 16.50 16.59 16.50 0 0 0
03/07/2023
17.02
 4,476 17.02 17.02 16.25 0 0 0
30/06/2023
17.02
 0 17.02 17.02 17.02 0 0 0
29/06/2023
17.10
 13 17.02 17.02 17.02 0 0 0
28/06/2023
17.10
 876 16.68 17.10 16.68 0 0 0
27/06/2023
17.10
 901 17.10 17.10 17.10 0 0 0
26/06/2023
15.56
 107 15.56 15.56 15.56 0 0 0
23/06/2023
17.96
 1,601 17.53 17.96 17.53 0 0 0
22/06/2023
15.73
 100 15.73 15.73 15.73 0 0 0
21/06/2023
17.10
 22 17.10 17.10 17.10 0 0 0
20/06/2023
17.10
 1 17.10 17.10 17.10 0 0 0
19/06/2023
17.10
 0 17.10 17.10 17.10 0 0 0
16/06/2023
17.10
 0 17.10 17.10 17.10 0 0 0
15/06/2023
17.10
 4,152 17.10 17.10 17.10 0 0 0
14/06/2023
18.56
 100 18.56 18.56 18.56 0 0 0
13/06/2023
16.25
 872 16.25 16.25 16.25 0 0 0
12/06/2023
17.10
 300 17.10 17.10 17.10 0 0 0
09/06/2023
17.10
 934 17.10 17.10 17.10 0 0 0
08/06/2023
17.10
 200 17.87 17.87 17.10 0 0 0
07/06/2023
16.33
 0 16.33 16.33 16.33 0 0 0
06/06/2023
16.33
 503 16.25 16.33 16.25 0 0 0
05/06/2023
16.25
 1,000 16.25 16.25 16.25 0 0 0
02/06/2023
17.10
 700 17.10 17.10 17.10 0 0 0
01/06/2023
16.25
 125 16.25 16.25 16.25 0 0 0
31/05/2023
18.73
 2 18.73 18.73 18.73 0 0 0
30/05/2023
18.73
 100 18.73 18.73 18.73 0 0 0
29/05/2023
17.10
 102 17.10 17.10 17.10 0 0 0
26/05/2023
17.10
 100 17.10 17.10 17.10 0 0 0
25/05/2023
16.68
 0 16.68 16.68 16.68 0 0 0
24/05/2023
16.68
 508 16.68 16.68 16.68 0 8 -0.0
23/05/2023
14.54
 0 14.54 14.54 14.54 0 0 0
22/05/2023
14.54
 195 14.54 14.54 14.54 0 0 0
19/05/2023
16.93
 0 16.93 16.93 16.93 0 0 0
18/05/2023
16.93
 0 16.93 16.93 16.93 0 0 0
17/05/2023
16.93
 0 16.93 16.93 16.93 0 0 0
16/05/2023
16.93
 0 16.93 16.93 16.93 0 0 0
15/05/2023
16.93
 0 16.93 16.93 16.93 0 0 0
12/05/2023
16.93
 0 16.93 16.93 16.93 0 0 0
11/05/2023
16.93
 207 16.93 16.93 16.93 0 0 0
10/05/2023
16.25
 460 16.93 16.93 16.25 0 0 0
09/05/2023
16.59
 0 16.59 16.59 16.59 0 0 0
08/05/2023
16.25
 616 17.19 17.19 16.25 0 0 0
05/05/2023
17.19
 0 17.19 17.19 17.19 0 0 0
04/05/2023
17.10
 1,054 17.53 17.53 17.10 0 0 0
28/04/2023
17.10
 300 18.81 18.81 17.10 0 0 0
27/04/2023
18.81
 100 18.81 18.81 18.81 0 0 0
26/04/2023
19.92
 0 19.92 19.92 19.92 0 0 0
25/04/2023
18.81
 52 19.92 19.92 19.92 0 0 0
24/04/2023
18.81
 200 21.04 21.04 18.81 0 0 0
21/04/2023
19.50
 0 19.50 19.50 19.50 0 0 0
20/04/2023
19.50
 160 19.50 19.50 19.50 0 0 0
19/04/2023
17.87
 102 17.87 17.87 17.87 0 0 0
18/04/2023
15.56
 150 15.56 15.56 15.56 0 0 0
17/04/2023
17.96
 0 17.96 17.96 17.96 0 0 0
14/04/2023
17.96
 300 17.96 17.96 17.96 0 0 0
13/04/2023
17.70
 600 16.68 17.70 16.68 0 0 0
12/04/2023
15.39
 100 15.39 15.39 15.39 0 0 0
11/04/2023
17.96
 500 17.96 17.96 17.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |