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)
10/02/2020
25.99
 0 25.99 25.99 25.99 0 0 0
07/02/2020
25.99
 1,000 25.99 25.99 25.99 0 0 0
06/02/2020
25.92
 854 25.99 25.99 25.92 300 0 0.0
05/02/2020
25.92
 200 25.92 25.92 25.92 200 0 0.0
04/02/2020
25.92
 2,300 25.92 25.92 25.92 2,300 2,300 0
03/02/2020
25.92
 4,400 25.92 25.92 25.92 4,400 100 0.2
31/01/2020
25.92
 1,675 25.24 26.40 25.24 300 0 0.0
30/01/2020
26.06
 0 26.06 26.06 26.06 0 0 0
22/01/2020
26.06
 0 26.06 26.06 26.06 0 0 0
21/01/2020
26.06
 0 26.06 26.06 26.06 0 0 0
20/01/2020
26.06
 600 26.06 26.06 26.06 600 600 0
17/01/2020
25.92
 851 26.60 26.60 25.92 700 100 0.0
16/01/2020
25.92
 1,500 26.06 26.06 25.92 1,100 0 0.0
15/01/2020
28.58
 200 26.60 28.58 26.60 100 0 0.0
14/01/2020
28.58
 36 28.58 28.58 28.58 0 0 0
13/01/2020
28.58
 100 28.58 28.58 28.58 0 0 0
10/01/2020
26.60
 200 26.60 26.60 26.60 200 0 0.0
09/01/2020
26.60
 0 26.60 26.60 26.60 0 0 0
08/01/2020
26.60
 2,000 26.60 26.60 26.60 2,000 200 0.1
07/01/2020
27.28
 300 29.94 29.94 27.28 0 0 0
06/01/2020
26.60
 1,546 30.08 30.08 26.60 1,400 0 0.1
03/01/2020
26.06
 936 26.60 26.60 26.06 400 0 0.0
02/01/2020
27.28
 219 27.28 27.28 27.28 200 0 0.0
31/12/2019
27.83
 0 27.83 27.83 27.83 0 0 0
30/12/2019
27.83
 100 27.83 27.83 27.83 100 0 0.0
27/12/2019
32.74
 0 32.74 32.74 32.74 0 0 0
26/12/2019
32.74
 0 32.74 32.74 32.74 0 0 0
25/12/2019
32.74
 0 32.74 32.74 32.74 0 0 0
24/12/2019
32.74
 0 32.74 32.74 32.74 0 0 0
23/12/2019
32.74
 0 32.74 32.74 32.74 0 0 0
20/12/2019
32.74
 0 32.74 32.74 32.74 0 0 0
19/12/2019
32.74
 100 32.74 32.74 32.74 0 0 0
18/12/2019
28.58
 0 28.58 28.58 28.58 0 0 0
17/12/2019
28.58
 0 28.58 28.58 28.58 0 0 0
16/12/2019
28.58
 100 28.58 28.58 28.58 0 0 0
13/12/2019
28.58
 0 28.58 28.58 28.58 0 0 0
12/12/2019
28.58
 0 28.58 28.58 28.58 0 0 0
11/12/2019
28.58
 0 28.58 28.58 28.58 0 0 0
10/12/2019
28.58
 0 28.58 28.58 28.58 0 0 0
09/12/2019
28.58
 450 28.51 28.58 28.51 0 100 -0.0
06/12/2019
28.58
 104 28.58 28.58 28.58 0 0 0
05/12/2019
27.15
 926 27.15 30.01 27.15 0 0 0
04/12/2019
26.33
 800 26.33 26.33 26.26 0 0 0
03/12/2019
26.33
 500 26.33 26.33 26.33 0 0 0
02/12/2019
25.99
 200 26.33 25.99 25.99 0 0 0
29/11/2019
25.92
 1,780 26.06 26.06 25.92 400 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |