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

28.20
-0.40
(-1.40%)
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
(2024-08-20) 		-0.30 -1.04% 21,100 0 0
25.60
31
28.50
2 tháng
(2024-07-22) 		-3.92 -12.09% 39,400 0 0
25.60
32.42
28.50
3 tháng
(2024-06-21) 		-6.05 -17.51% 229,100 -31,705 -1.3
25.60
43.74
28.50
6 tháng
(2024-03-25) 		7.02 32.66% 314,188 -32,305 -1.3
18.97
43.74
28.50
12 tháng
(2023-09-25) 		9.73 51.80% 372,789 -36,128 -1.4
16.65
43.74
28.50
24 tháng
(2022-09-30) 		6.67 30.58% 510,383 -45,209 -1.6
14.42
43.74
28.50
36 tháng
(2021-10-05) 		0.87 3.14% 631,854 -47,897 -1.6
14.42
43.74
28.50
60 tháng
(2019-10-16) 		1.22 4.46% 945,757 -51,152 -1.5
14.42
43.74
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
23.22
 0 23.22 23.22 23.22 0 0 0
04/02/2021
23.22
 0 23.22 23.22 23.22 0 0 0
03/02/2021
23.29
 800 23.08 23.29 23.08 0 0 0
02/02/2021
23.22
 221 23.22 23.22 23.22 0 0 0
01/02/2021
20.29
 215 20.29 20.29 20.29 0 0 0
29/01/2021
20.99
 100 20.99 20.99 20.99 0 100 -0.0
28/01/2021
22.38
 100 22.38 22.38 22.38 0 0 0
27/01/2021
20.29
 1,056 20.01 20.29 19.94 200 0 0.0
26/01/2021
22.94
 0 22.94 22.94 22.94 0 0 0
25/01/2021
23.01
 1,600 23.08 23.08 22.94 0 0 0
22/01/2021
23.08
 500 23.08 23.08 23.08 0 400 -0.0
21/01/2021
20.36
 0 20.36 20.36 20.36 0 0 0
20/01/2021
20.36
 200 20.36 20.36 20.36 100 0 0.0
19/01/2021
20.36
 100 20.36 20.36 20.36 0 0 0
18/01/2021
23.78
 74 23.78 23.78 23.78 0 0 0
15/01/2021
23.78
 2,100 23.08 23.78 23.08 0 1,600 -0.1
14/01/2021
23.08
 220 23.08 23.08 23.08 0 0 0
13/01/2021
22.73
 1,060 22.73 22.73 22.73 0 500 -0.0
12/01/2021
19.80
 110 19.80 19.80 19.80 0 0 0
11/01/2021
21.69
 0 21.69 21.69 21.69 0 0 0
08/01/2021
21.69
 36 21.69 21.69 21.69 0 0 0
07/01/2021
22.38
 11 22.38 22.38 22.38 0 0 0
06/01/2021
22.38
 900 19.87 22.38 19.87 0 0 0
05/01/2021
22.66
 2,710 22.66 22.66 22.66 100 0 0.0
04/01/2021
22.52
 1,500 22.73 22.73 22.52 0 0 0
31/12/2020
24.41
 100 24.41 24.41 24.41 0 0 0
30/12/2020
21.20
 1,000 21.55 21.55 21.20 300 0 0.0
29/12/2020
21.41
 645 21.69 21.69 21.41 300 0 0.0
28/12/2020
21.41
 0 21.41 21.41 21.41 0 0 0
25/12/2020
21.41
 0 21.41 21.41 21.41 0 0 0
24/12/2020
20.99
 300 22.18 22.18 20.99 0 0 0
23/12/2020
23.71
 115 23.71 23.71 23.71 0 0 0
22/12/2020
20.99
 10 20.99 20.99 20.99 0 0 0
21/12/2020
20.99
 3,000 20.99 21.06 20.99 300 0 0.0
18/12/2020
20.99
 2,600 20.99 20.99 20.99 200 0 0.0
17/12/2020
21.20
 10 21.20 21.20 21.20 0 0 0
16/12/2020
21.20
 24 21.20 21.20 21.20 0 5,000 -0.0
15/12/2020
21.06
 5,126 24.20 24.20 21.06 0 5,000 -0.2
14/12/2020
21.69
 200 21.69 21.69 21.69 100 0 0.0
11/12/2020
21.69
 0 21.69 21.69 21.69 0 0 0
10/12/2020
21.69
 200 21.69 21.69 21.69 100 0 0.0
09/12/2020
21.69
 100 21.69 21.69 21.69 100 0 0.0
08/12/2020
21.69
 0 21.69 21.69 21.69 0 0 0
07/12/2020
21.69
 200 21.69 21.69 21.69 100 0 0.0
04/12/2020
20.64
 300 20.71 20.71 20.64 200 0 0.0
03/12/2020
23.29
 0 23.29 23.29 23.29 0 0 0
02/12/2020
23.29
 0 23.29 23.29 23.29 0 0 0
01/12/2020
23.29
 0 23.29 23.29 23.29 0 0 0
30/11/2020
23.29
 0 23.29 23.29 23.29 0 0 0
27/11/2020
23.29
 100 23.29 23.29 23.29 60 0 0.0
26/11/2020
23.29
 860 23.08 23.29 23.08 60 0 0.0
25/11/2020
23.22
 2,349 23.57 23.57 23.15 0 2,000 -0.1
24/11/2020
23.71
 0 23.71 23.71 23.71 0 0 0
23/11/2020
23.71
 150 23.71 23.71 23.71 0 50 0
20/11/2020
24.06
 362 23.08 24.06 23.08 0 52 -0.0
19/11/2020
24.13
 2,116 24.13 24.13 24.13 0 0 0
18/11/2020
23.08
 857 23.08 23.08 23.08 100 0 0.0
17/11/2020
24.48
 107 24.48 24.48 24.48 0 0 0
16/11/2020
24.48
 500 24.48 24.48 24.48 0 0 0
13/11/2020
24.48
 2,900 23.78 24.48 23.78 0 400 -0.0
12/11/2020
24.41
 100 24.41 24.41 24.41 0 0 0
11/11/2020
24.41
 200 24.48 24.48 24.41 0 100 -0.0
10/11/2020
24.48
 100 24.48 24.48 24.48 0 0 0
09/11/2020
24.48
 860 24.48 24.48 24.48 0 0 0
06/11/2020
23.08
 900 23.08 23.08 23.08 0 0 0
05/11/2020
24.55
 2,120 23.08 24.55 22.87 10 500 -0.0
04/11/2020
37.77
 655 38.40 38.40 37.77 55 0 0.0
03/11/2020
36.73
 105 36.73 36.73 36.73 0 0 0
02/11/2020
34.70
 5,012 37.70 37.70 34.70 0 500 -0.0
30/10/2020
33.93
 145 33.93 33.93 33.93 0 0 0
29/10/2020
33.93
 400 33.93 33.93 33.93 0 0 0
28/10/2020
34.14
 1,500 34.63 34.63 34.14 0 0 0
27/10/2020
34.28
 3,091 35.12 35.12 34.28 0 510 -0.0
26/10/2020
34.28
 7,031 33.23 34.42 32.88 0 402 -0.0
23/10/2020
30.08
 100 30.08 30.08 30.08 0 0 0
22/10/2020
30.08
 0 30.08 30.08 30.08 0 0 0
21/10/2020
30.08
 0 30.08 30.08 30.08 0 0 0
20/10/2020
30.08
 600 30.08 30.08 30.08 0 100 -0.0
19/10/2020
26.16
 100 26.16 26.16 26.16 0 0 0
16/10/2020
29.38
 10 29.38 29.38 29.38 0 0 0
15/10/2020
29.38
 0 29.38 29.38 29.38 0 0 0
14/10/2020
29.38
 0 29.38 29.38 29.38 0 0 0
13/10/2020
29.38
 800 29.38 29.38 29.38 800 0 0.0
12/10/2020
26.58
 0 26.58 26.58 26.58 0 0 0
09/10/2020
26.58
 376 26.58 26.58 26.58 0 0 0
08/10/2020
27.98
 0 27.98 27.98 27.98 0 0 0
07/10/2020
27.98
 0 27.98 27.98 27.98 0 0 0
06/10/2020
27.98
 544 27.98 27.98 27.98 544 0 0.0
05/10/2020
27.98
 0 27.98 27.98 27.98 0 0 0
02/10/2020
27.98
 0 27.98 27.98 27.98 0 0 0
01/10/2020
27.98
 15 27.98 27.98 27.98 0 0 0
30/09/2020
27.98
 100 27.98 27.98 27.98 0 0 0
29/09/2020
26.93
 0 26.93 26.93 26.93 0 0 0
28/09/2020
26.93
 0 26.93 26.93 26.93 0 0 0
25/09/2020
26.93
 0 26.93 26.93 26.93 0 0 0
24/09/2020
26.93
 15 26.93 26.93 26.93 0 0 0
23/09/2020
26.93
 0 26.93 26.93 26.93 0 0 0
22/09/2020
26.93
 0 26.93 26.93 26.93 0 0 0
21/09/2020
26.93
 0 26.93 26.93 26.93 0 0 0
18/09/2020
26.93
 100 26.93 26.93 26.93 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |