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

27.40
-0.10
(-0.36%)
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
(2024-10-23) 		3.40 14.17% 115,703 0 0
22.10
29
27.40
2 tháng
(2024-09-23) 		-0.50 -1.79% 143,604 -963 -0.0
22.10
29
27.40
3 tháng
(2024-08-26) 		-0.60 -2.14% 164,401 -963 -0.0
22.10
31
27.40
6 tháng
(2024-05-27) 		6.59 31.69% 418,646 -33,168 -1.4
20.81
43.74
27.40
12 tháng
(2023-11-28) 		9.88 56.43% 507,241 -37,091 -1.4
17.52
43.74
27.40
24 tháng
(2022-12-05) 		10.84 65.46% 642,665 -46,072 -1.6
15.05
43.74
27.40
36 tháng
(2021-12-08) 		3.62 15.20% 741,064 -50,260 -1.7
14.42
43.74
27.40
60 tháng
(2019-12-19) 		-5.34 -16.31% 1,076,295 -54,715 -1.6
14.42
43.74
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
16/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
15/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
14/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
11/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
10/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
09/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
08/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
07/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
04/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
03/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
01/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
31/08/2020
27.35
 0 27.35 27.35 27.35 0 0 0
28/08/2020
27.35
 0 27.35 27.35 27.35 0 0 0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2020
27.35
 0 27.35 27.35 27.35 0 0 0
26/08/2020
27.35
 1 27.35 27.35 27.35 0 0 0
25/08/2020
27.35
 0 27.35 27.35 27.35 0 0 0
24/08/2020
27.35
 0 27.35 27.35 27.35 0 0 0
21/08/2020
27.35
 300 27.35 27.35 27.35 0 300 -0.0
20/08/2020
25.24
 100 25.24 25.24 25.24 0 0 0
19/08/2020
28.65
 0 28.65 28.65 28.65 0 0 0
18/08/2020
28.65
 0 28.65 28.65 28.65 0 0 0
17/08/2020
28.65
 0 28.65 28.65 28.65 0 0 0
14/08/2020
28.65
 2,146 28.65 28.65 28.65 0 0 0
13/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
12/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
11/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
10/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
07/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
06/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
05/08/2020
28.44
 85 28.44 28.44 28.44 0 0 0
04/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
03/08/2020
28.65
 300 27.97 28.65 27.97 0 0 0
31/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
30/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
29/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
28/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
27/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
24/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
23/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
22/07/2020
25.24
 185 25.24 25.24 25.24 100 0 0.0
21/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
20/07/2020
25.24
 100 25.24 25.24 25.24 0 0 0
17/07/2020
27.97
 300 27.97 27.97 27.97 0 0 0
16/07/2020
27.97
 0 27.97 27.97 27.97 0 0 0
15/07/2020
27.97
 100 27.97 27.97 27.97 0 0 0
14/07/2020
25.17
 0 25.17 25.17 25.17 0 0 0
13/07/2020
25.17
 0 25.17 25.17 25.17 0 0 0
10/07/2020
25.17
 130 25.17 25.17 25.17 0 0 0
09/07/2020
28.24
 0 28.24 28.24 28.24 0 0 0
08/07/2020
28.24
 0 28.24 28.24 28.24 0 0 0
07/07/2020
27.97
 2,772 28.24 28.24 27.97 0 0 0
06/07/2020
27.97
 500 28.72 28.72 27.97 0 0 0
03/07/2020
25.03
 20 25.03 25.03 25.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |