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)
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
10/07/2019
26.46
 400 26.53 26.53 26.46 200 0 0.0
09/07/2019
26.46
 500 26.46 26.46 26.46 500 0 0.0
08/07/2019
26.46
 500 26.46 26.46 26.46 0 0 0
05/07/2019
26.46
 0 26.46 26.46 26.46 0 0 0
04/07/2019
26.46
 100 26.46 26.46 26.46 0 0 0
03/07/2019
26.46
 120 26.46 26.46 26.46 100 0 0.0
02/07/2019
26.66
 20 26.66 26.66 26.66 0 0 0
01/07/2019
26.66
 8 26.66 26.66 26.66 0 0 0
28/06/2019
26.66
 78 26.66 26.66 26.66 0 0 0
27/06/2019
26.33
 2,600 26.80 27.79 26.33 700 0 0.0
26/06/2019
27.79
 0 27.79 27.79 27.79 0 0 0
25/06/2019
27.79
 0 27.79 27.79 27.79 0 0 0
24/06/2019
27.66
 700 27.79 27.79 27.66 100 0 0.0
21/06/2019
28.05
 0 28.05 28.05 28.05 0 0 0
20/06/2019
28.05
 58 28.05 28.05 28.05 0 0 0
19/06/2019
28.12
 800 28.05 28.12 28.05 0 0 0
18/06/2019
27.92
 334 27.92 27.92 27.92 0 0 0
17/06/2019
27.92
 2,200 27.79 27.92 27.79 1,000 0 0.0
14/06/2019
27.85
 4,100 28.12 28.12 27.79 3,000 0 0.1
13/06/2019
27.13
 3,386 28.12 28.45 27.13 0 100 -0.0
12/06/2019
26.46
 0 26.46 26.46 26.46 0 0 0
11/06/2019
26.46
 100 26.46 26.46 26.46 0 0 0
10/06/2019
26.60
 0 26.60 26.60 26.60 0 0 0
07/06/2019
26.60
 0 26.60 26.60 26.60 0 0 0
06/06/2019
26.46
 1,510 27.13 27.13 26.40 300 0 0.0
05/06/2019
27.72
 100 27.72 27.72 27.72 0 0 0
04/06/2019
25.14
 0 25.14 25.14 25.14 0 0 0
03/06/2019
25.14
 39 25.14 25.14 25.14 0 0 0
31/05/2019
25.14
 4,000 25.27 25.27 25.14 3,100 0 0.1
30/05/2019
25.54
 1,700 25.54 25.54 25.54 0 0 0
29/05/2019
26.46
 3,300 26.80 26.80 26.46 0 0 0
28/05/2019
27.13
 3,100 25.47 27.13 25.47 0 0 0
27/05/2019
25.27
 300 25.27 25.27 25.27 0 0 0
24/05/2019
25.34
 10 25.34 25.34 25.34 0 0 0
23/05/2019
25.34
 0 25.34 25.34 25.34 0 0 0
22/05/2019
25.34
 5,100 25.34 25.34 25.34 0 0 0
21/05/2019
25.47
 688 25.21 25.47 25.14 100 0 0.0
20/05/2019
25.41
 2,400 25.41 25.41 25.41 0 0 0
17/05/2019
26.46
 0 26.46 26.46 26.46 0 0 0
16/05/2019
26.46
 0 26.46 26.46 26.46 0 0 0
15/05/2019
26.46
 300 26.46 26.46 26.46 300 0 0.0
14/05/2019
25.67
 131 25.67 25.67 25.67 0 100 -0.0
13/05/2019
32.15
 500 27.99 32.15 27.99 0 100 -0.0
10/05/2019
28.45
 300 27.13 28.45 27.13 0 0 0
09/05/2019
25.80
 1,683 25.41 25.80 25.41 0 0 0
08/05/2019
25.14
 0 25.14 25.14 25.14 0 0 0
07/05/2019
25.14
 858 25.14 25.14 25.14 300 0 0.0
06/05/2019
27.46
 54 27.46 27.46 27.46 0 0 0
03/05/2019
27.46
 0 27.46 27.46 27.46 0 0 0
02/05/2019
27.79
 5,688 25.14 27.79 25.14 5,400 0 0.2
26/04/2019
25.14
 532 25.14 25.14 25.14 500 0 0.0
25/04/2019
26.46
 100 26.46 26.46 26.46 0 0 0
24/04/2019
25.27
 1,286 24.74 25.27 21.50 0 0 0
23/04/2019
25.27
 273 25.27 25.27 25.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |