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)
02/07/2020
25.03
 0 25.03 25.03 25.03 0 0 0
01/07/2020
24.90
 1,839 26.06 26.06 24.90 0 0 0
30/06/2020
25.37
 23 25.37 25.37 25.37 0 0 0
29/06/2020
24.28
 310 27.49 27.49 24.28 0 100 -0.0
26/06/2020
23.94
 0 23.94 23.94 23.94 0 0 0
25/06/2020
23.94
 0 23.94 23.94 23.94 0 0 0
24/06/2020
23.94
 100 23.94 23.94 23.94 0 0 0
23/06/2020
26.26
 100 26.26 26.26 26.26 0 0 0
22/06/2020
27.28
 100 27.28 27.28 27.28 0 0 0
19/06/2020
26.12
 0 26.12 26.12 26.12 0 0 0
18/06/2020
26.12
 0 26.12 26.12 26.12 0 0 0
17/06/2020
26.12
 100 26.12 26.12 26.12 0 0 0
16/06/2020
28.65
 0 28.65 28.65 28.65 0 0 0
15/06/2020
28.65
 100 28.65 28.65 28.65 0 0 0
12/06/2020
28.99
 0 28.99 28.99 28.99 0 0 0
11/06/2020
28.99
 0 28.99 28.99 28.99 0 0 0
10/06/2020
28.99
 200 28.99 28.99 28.99 0 0 0
09/06/2020
29.26
 115 29.26 29.26 29.26 0 0 0
08/06/2020
26.67
 0 26.67 26.67 26.67 0 0 0
05/06/2020
26.67
 0 26.67 26.67 26.67 0 0 0
04/06/2020
28.65
 404 25.99 28.65 25.99 0 300 -0.0
03/06/2020
28.65
 400 28.65 28.65 28.65 0 0 0
02/06/2020
28.44
 0 28.44 28.44 28.44 0 0 0
01/06/2020
28.44
 0 28.44 28.44 28.44 0 0 0
29/05/2020
28.44
 0 28.44 28.44 28.44 0 0 0
28/05/2020
28.44
 27 28.44 28.44 28.44 0 0 0
27/05/2020
28.44
 200 28.44 28.44 28.44 0 0 0
26/05/2020
28.44
 0 28.44 28.44 28.44 0 0 0
25/05/2020
28.65
 633 28.65 28.65 27.97 0 0 0
22/05/2020
28.65
 100 28.65 28.65 28.65 0 0 0
21/05/2020
27.28
 0 27.28 27.28 27.28 0 0 0
20/05/2020
27.28
 300 27.28 27.28 27.28 0 0 0
19/05/2020
27.97
 0 27.97 27.97 27.97 0 0 0
18/05/2020
27.97
 0 27.97 27.97 27.97 0 0 0
15/05/2020
27.97
 0 27.97 27.97 27.97 0 0 0
14/05/2020
27.97
 60 27.97 27.97 27.97 0 0 0
13/05/2020
27.97
 0 27.97 27.97 27.97 0 0 0
12/05/2020
27.97
 300 27.97 27.97 27.97 0 0 0
11/05/2020
27.28
 0 27.28 27.28 27.28 0 0 0
08/05/2020
27.28
 500 27.28 27.28 27.28 100 0 0.0
07/05/2020
25.92
 0 25.92 25.92 25.92 0 0 0
06/05/2020
25.92
 0 25.92 25.92 25.92 0 0 0
05/05/2020
25.92
 0 25.92 25.92 25.92 0 0 0
04/05/2020
25.92
 0 25.92 25.92 25.92 0 0 0
29/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
28/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
27/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
24/04/2020
25.92
 300 25.92 25.92 25.92 0 0 0
23/04/2020
26.33
 0 26.33 26.33 26.33 0 0 0
22/04/2020
26.33
 110 26.33 26.33 26.33 0 100 -0.0
21/04/2020
26.53
 600 26.60 26.60 26.53 0 0 0
20/04/2020
26.33
 0 26.33 26.33 26.33 0 0 0
17/04/2020
26.33
 0 26.33 26.33 26.33 0 0 0
16/04/2020
26.33
 0 26.33 26.33 26.33 0 0 0
15/04/2020
25.92
 1,050 26.60 26.60 25.92 40 600 -0.0
14/04/2020
26.26
 0 26.26 26.26 26.26 0 0 0
13/04/2020
26.26
 0 26.26 26.26 26.26 0 0 0
10/04/2020
26.26
 0 26.26 26.26 26.26 0 0 0
09/04/2020
26.26
 0 26.26 26.26 26.26 0 0 0
08/04/2020
26.26
 0 26.26 26.26 26.26 0 0 0
07/04/2020
26.26
 10 26.26 26.26 26.26 0 0 0
06/04/2020
26.26
 400 26.26 26.26 26.26 0 0 0
03/04/2020
25.99
 100 25.99 25.99 25.99 0 0 0
01/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
31/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
30/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
27/03/2020
25.92
 10 25.92 25.92 25.92 0 0 0
26/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
25/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
24/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
23/03/2020
25.92
 1,300 25.92 25.92 25.92 1,300 1,300 0
20/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
19/03/2020
25.92
 600 25.92 25.92 25.92 600 0 0.0
18/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
17/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
16/03/2020
25.92
 1,000 25.92 25.92 25.92 1,000 0 0.0
13/03/2020
29.81
 100 29.81 29.81 29.81 0 0 0
12/03/2020
25.92
 5 25.92 25.92 25.92 0 0 0
11/03/2020
25.92
 1,000 25.92 25.92 25.92 1,000 0 0.0
10/03/2020
25.92
 110 25.92 25.92 25.92 100 0 0.0
09/03/2020
24.62
 200 24.62 24.62 24.62 0 200 -0.0
06/03/2020
22.58
 0 22.58 22.58 22.58 0 0 0
05/03/2020
22.58
 100 22.58 22.58 22.58 0 0 0
04/03/2020
25.92
 200 25.92 25.92 25.92 200 0 0.0
03/03/2020
25.71
 0 25.71 25.71 25.71 0 0 0
02/03/2020
25.71
 0 25.71 25.71 25.71 0 0 0
28/02/2020
25.71
 0 25.71 25.71 25.71 0 0 0
27/02/2020
25.71
 0 25.71 25.71 25.71 0 0 0
26/02/2020
25.71
 0 25.71 25.71 25.71 0 0 0
25/02/2020
25.71
 0 25.71 25.71 25.71 0 0 0
24/02/2020
25.71
 0 25.71 25.71 25.71 0 0 0
21/02/2020
25.71
 100 25.71 25.71 25.71 0 0 0
20/02/2020
28.65
 1,501 27.28 29.74 27.28 1,000 0 0.0
19/02/2020
29.74
 100 29.74 29.74 29.74 0 0 0
18/02/2020
25.92
 0 25.92 25.92 25.92 0 0 0
17/02/2020
25.92
 600 25.92 25.92 25.92 0 0 0
14/02/2020
25.99
 0 25.99 25.99 25.99 0 0 0
13/02/2020
25.99
 0 25.99 25.99 25.99 0 0 0
12/02/2020
25.99
 0 25.99 25.99 25.99 0 0 0
11/02/2020
25.99
 0 25.99 25.99 25.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |