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

19
0.10
(0.53%)
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
(2026-02-23) 		-2.80 -13.08% 49,900 0 0
18
25
18.90
2 tháng
(2026-01-16) 		-1.90 -9.27% 91,000 -4,300 -0.1
18
25
18.90
3 tháng
(2025-12-17) 		-2 -9.71% 117,100 -4,300 -0.1
18
25
18.90
6 tháng
(2025-09-18) 		-5.20 -21.85% 186,200 -8,800 -0.2
18
25
18.90
12 tháng
(2025-03-24) 		-8.58 -31.57% 417,100 -9,800 -0.2
18
27.47
18.90
24 tháng
(2024-03-27) 		-2.50 -11.85% 1,436,278 -43,068 -1.6
18
42.01
18.90
36 tháng
(2023-04-03) 		1.50 8.76% 1,570,990 -47,472 -1.7
14.54
42.01
18.90
60 tháng
(2021-04-12) 		-3.57 -16.11% 1,911,626 -64,040 -2.0
13.85
42.01
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |