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

28.60
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
(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)
28/11/2019
26.06
 6,873 25.92 26.06 25.92 4,500 2,200 0.1
27/11/2019
25.99
 2,200 26.26 26.26 25.92 1,300 0 0.0
26/11/2019
26.60
 0 26.60 26.60 26.60 0 0 0
25/11/2019
26.60
 0 26.60 26.60 26.60 0 0 0
22/11/2019
26.60
 155 26.60 26.60 26.60 100 100 0
21/11/2019
30.63
 100 30.63 30.63 30.63 0 0 0
20/11/2019
28.58
 0 28.58 28.58 28.58 0 0 0
19/11/2019
28.58
 100 28.58 28.58 28.58 0 0 0
18/11/2019
26.94
 0 26.94 26.94 26.94 0 0 0
15/11/2019
26.94
 0 26.94 26.94 26.94 0 0 0
14/11/2019
26.94
 198 26.94 26.94 26.94 0 100 -0.0
13/11/2019
26.60
 300 26.60 26.60 26.60 0 0 0
12/11/2019
26.26
 0 26.26 26.26 26.26 0 0 0
11/11/2019
26.26
 0 26.26 26.26 26.26 0 0 0
08/11/2019
26.26
 120 26.26 26.26 26.26 0 100 -0.0
07/11/2019
26.19
 100 26.19 26.19 26.19 0 100 -0.0
06/11/2019
28.65
 0 28.65 28.65 28.65 0 0 0
05/11/2019
28.65
 73 28.65 28.65 28.65 0 0 0
04/11/2019
27.28
 300 31.38 31.38 27.28 100 0 0.0
01/11/2019
27.28
 20 27.28 27.28 27.28 0 0 0
31/10/2019
27.28
 0 27.28 27.28 27.28 0 0 0
30/10/2019
27.28
 400 27.28 27.28 27.28 0 0 0
29/10/2019
27.28
 200 27.28 27.28 27.28 0 100 -0.0
28/10/2019
31.17
 0 31.17 31.17 31.17 0 0 0
25/10/2019
31.17
 0 31.17 31.17 31.17 0 0 0
24/10/2019
31.17
 0 31.17 31.17 31.17 0 0 0
23/10/2019
31.17
 10 31.17 31.17 31.17 0 0 0
22/10/2019
31.17
 0 31.17 31.17 31.17 0 0 0
21/10/2019
31.17
 20 31.17 31.17 31.17 0 0 0
18/10/2019
31.17
 0 31.17 31.17 31.17 0 0 0
17/10/2019
31.17
 100 31.17 31.17 31.17 0 0 0
16/10/2019
27.28
 400 27.28 27.28 27.28 0 0 0
15/10/2019
27.28
 0 27.28 27.28 27.28 0 0 0
14/10/2019
27.28
 0 27.28 27.28 27.28 0 0 0
11/10/2019
27.28
 0 27.28 27.28 27.28 0 0 0
10/10/2019
27.28
 100 27.28 27.28 27.28 0 0 0
09/10/2019
31.03
 0 31.03 31.03 31.03 0 0 0
08/10/2019
31.03
 0 31.03 31.03 31.03 0 0 0
07/10/2019
31.03
 0 31.03 31.03 31.03 0 0 0
04/10/2019
31.03
 0 31.03 31.03 31.03 0 0 0
03/10/2019
31.03
 0 31.03 31.03 31.03 0 0 0
02/10/2019
31.03
 0 31.03 31.03 31.03 0 0 0
01/10/2019
31.03
 100 31.03 31.03 31.03 100 0 0.0
30/09/2019
27.01
 0 27.01 27.01 27.01 0 0 0
27/09/2019
26.87
 3,255 30.90 30.90 26.87 2,100 0 0.1
26/09/2019
26.87
 400 26.87 26.87 26.87 0 0 0
25/09/2019
26.87
 1,500 26.87 26.87 26.87 1,000 1,300 -0.0
24/09/2019
26.87
 1,300 26.60 26.87 26.60 0 0 0
23/09/2019
27.08
 100 27.08 27.08 27.08 0 0 0
20/09/2019
26.33
 500 26.33 26.33 26.33 0 500 -0.0
19/09/2019
26.33
 88 26.33 26.33 26.33 0 0 0
18/09/2019
26.33
 171 26.33 26.33 26.33 0 0 0
17/09/2019
26.19
 200 26.19 26.19 26.19 0 0 0
16/09/2019
25.92
 0 25.92 25.92 25.92 0 0 0
13/09/2019
25.92
 0 25.92 25.92 25.92 0 0 0
12/09/2019
25.92
 500 25.92 25.92 25.92 500 0 0.0
11/09/2019
26.12
 0 26.12 26.12 26.12 0 0 0
10/09/2019
26.12
 0 26.12 26.12 26.12 0 0 0
09/09/2019: Cổ tức tiền mặt tỉ lệ: 12%
09/09/2019
26.46
 7,600 26.53 26.53 25.92 6,000 0 0.2
06/09/2019
26.46
 0 26.46 26.46 26.46 0 0 0
05/09/2019
26.53
 221 26.40 26.53 26.40 0 0 0
04/09/2019
30.43
 7 30.43 30.43 30.43 0 0 0
03/09/2019
30.43
 0 30.43 30.43 30.43 0 0 0
30/08/2019
30.43
 100 30.43 30.43 30.43 100 0 0.0
29/08/2019
26.46
 4,400 26.46 26.46 26.46 4,400 4,400 0
28/08/2019
26.46
 1,404 28.45 28.45 26.46 1,300 0 0.1
27/08/2019
28.45
 63 28.45 28.45 28.45 0 0 0
26/08/2019
29.24
 2,417 26.53 29.24 26.46 500 0 0.0
23/08/2019
29.44
 100 29.44 29.44 29.44 0 0 0
22/08/2019
27.13
 100 27.13 27.13 27.13 100 0 0.0
21/08/2019
26.66
 0 26.66 26.66 26.66 0 0 0
20/08/2019
27.13
 1,600 26.46 27.13 26.46 1,500 100 0.1
19/08/2019
26.46
 50 26.46 26.46 26.46 0 0 0
16/08/2019
26.46
 700 26.46 26.46 26.46 0 0 0
15/08/2019
26.20
 200 26.27 26.27 26.20 0 0 0
14/08/2019
26.46
 500 26.46 26.46 26.46 0 200 -0.0
13/08/2019
25.54
 815 25.87 25.87 25.54 0 0 0
12/08/2019
26.46
 200 26.46 26.46 26.46 0 0 0
09/08/2019
26.46
 0 26.46 26.46 26.46 0 0 0
08/08/2019
26.46
 5 26.46 26.46 26.46 0 0 0
07/08/2019
26.46
 0 26.46 26.46 26.46 0 0 0
06/08/2019
26.46
 370 26.46 26.46 26.46 0 0 0
05/08/2019
26.46
 1,000 26.46 26.46 26.46 0 1,000 -0.0
02/08/2019
26.46
 876 26.46 26.60 26.46 500 0 0.0
01/08/2019
27.79
 1,517 27.79 27.79 27.79 1,500 300 0.1
31/07/2019
27.79
 100 27.79 27.79 27.79 0 100 -0.0
30/07/2019
26.20
 0 26.20 26.20 26.20 0 0 0
29/07/2019
26.46
 400 25.94 26.46 25.94 0 0 0
26/07/2019
27.13
 0 27.13 27.13 27.13 0 0 0
25/07/2019
27.13
 410 27.13 27.13 27.13 400 0 0.0
24/07/2019
27.13
 1,044 27.13 27.13 27.13 0 0 0
23/07/2019
26.07
 0 26.07 26.07 26.07 0 0 0
22/07/2019
26.07
 25 26.07 26.07 26.07 0 0 0
19/07/2019
26.07
 0 26.07 26.07 26.07 0 0 0
18/07/2019
26.07
 300 26.07 26.07 26.07 0 0 0
17/07/2019
25.94
 824 26.20 26.20 25.94 600 0 0.0
16/07/2019
26.13
 200 26.13 26.13 26.13 0 0 0
15/07/2019
26.46
 200 26.46 26.46 26.46 200 0 0.0
12/07/2019
26.46
 400 25.80 26.53 25.80 0 0 0
11/07/2019
26.53
 12 26.53 26.53 26.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |