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

18.20
1.60
(9.64%)
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
(2026-09-08) 		2.90 16.11% 6,000 0 0
16.30
22.40
16.30
2 tháng
(2026-08-10) 		3.10 17.42% 10,500 0 0
16.30
22.40
16.30
3 tháng
(2026-07-10) 		3.57 20.62% 15,800 0 0
15.72
22.40
16.30
6 tháng
(2026-04-13) 		2.44 13.20% 49,200 0 0
15.72
22.40
16.30
12 tháng
(2025-10-13) 		0.07 0.34% 248,900 -8,800 -0.2
15.72
23.67
16.30
24 tháng
(2024-10-18) 		-1.83 -8.07% 1,160,970 -9,800 -0.2
15.72
29.65
16.30
36 tháng
(2023-10-24) 		4.18 24.99% 1,552,326 -46,886 -1.7
15.14
39.78
16.30
60 tháng
(2021-11-03) 		-3.27 -13.54% 1,802,124 -58,755 -1.9
13.12
39.78
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2021
19.37
 0 19.37 19.37 19.37 0 0 0
18/03/2021
19.37
 501 19.32 19.37 19.32 0 0 0
17/03/2021
19.37
 2,567 18.33 19.37 18.33 0 300 0.0
16/03/2021
18.33
 0 18.33 18.33 18.33 0 0 0
15/03/2021
18.22
 1,779 18.51 18.68 18.10 100 0 0.0
12/03/2021
18.51
 3,048 18.56 18.80 18.51 400 0 0.0
11/03/2021
18.51
 352 18.51 18.51 18.51 200 0 0.0
10/03/2021
19.66
 5,045 19.55 19.66 19.55 0 500 0.0
09/03/2021
19.66
 100 19.66 19.66 19.66 100 100 0
05/03/2021
19.89
 2,000 19.89 19.89 19.89 100 0 0.0
04/03/2021
19.95
 3,800 19.95 19.95 19.95 0 0 0
03/03/2021
20.18
 450 20.24 20.24 20.18 0 200 0.0
02/03/2021
19.37
 610 19.37 19.37 19.08 100 600 0.0
01/03/2021
19.43
 1,404 19.43 19.43 19.43 0 0 0
26/02/2021
19.08
 600 19.66 19.66 19.08 0 0 0
25/02/2021
19.66
 0 19.66 19.66 19.66 0 0 0
24/02/2021
19.66
 0 19.66 19.66 19.66 0 0 0
23/02/2021
19.66
 100 19.66 19.66 19.66 0 100 0.0
22/02/2021
19.66
 339 19.66 19.66 19.66 0 0 0
19/02/2021
19.66
 0 19.66 19.66 19.66 0 0 0
18/02/2021
19.66
 300 19.66 19.66 19.66 0 0 0
17/02/2021
20.13
 400 19.55 20.24 19.55 100 100 0.0
09/02/2021
18.51
 100 19.20 19.20 18.51 100 0 0
08/02/2021
19.20
 0 19.20 19.20 19.20 0 0 0
05/02/2021
19.20
 0 19.20 19.20 19.20 0 0 0
04/02/2021
19.20
 0 19.20 19.20 19.20 0 0 0
03/02/2021
19.26
 800 19.08 19.26 19.08 0 0 0
02/02/2021
19.20
 221 19.20 19.20 19.20 0 0 0
01/02/2021
16.77
 215 16.77 16.77 16.77 0 0 0
29/01/2021
17.35
 100 17.35 17.35 17.35 0 100 0.0
28/01/2021
18.51
 100 18.51 18.51 18.51 0 0 0
27/01/2021
16.77
 1,056 16.54 16.77 16.48 200 0 0.0
26/01/2021
18.97
 0 18.97 18.97 18.97 0 0 0
25/01/2021
19.03
 1,600 19.08 19.08 18.97 0 0 0
22/01/2021
19.08
 500 19.08 19.08 19.08 0 400 0.0
21/01/2021
16.83
 0 16.83 16.83 16.83 0 0 0
20/01/2021
16.83
 200 16.83 16.83 16.83 100 0 0.0
19/01/2021
16.83
 100 16.83 16.83 16.83 0 0 0
18/01/2021
19.66
 74 19.66 19.66 19.66 0 0 0
15/01/2021
19.66
 2,100 19.08 19.66 19.08 0 1,600 -0.1
14/01/2021
19.08
 220 19.08 19.08 19.08 0 0 0
13/01/2021
18.80
 1,060 18.80 18.80 18.80 0 500 0.0
12/01/2021
16.37
 110 16.37 16.37 16.37 0 0 0
11/01/2021
17.93
 0 17.93 17.93 17.93 0 0 0
08/01/2021
17.93
 36 17.93 17.93 17.93 0 0 0
07/01/2021
18.51
 11 0 0 0 0 0 0
06/01/2021
18.51
 900 16.42 18.51 16.42 0 0 0
05/01/2021
18.74
 2,710 18.74 18.74 18.74 100 0 0.0
04/01/2021
18.62
 1,500 18.80 18.80 18.62 0 0 0
31/12/2020
20.18
 100 20.18 20.18 20.18 0 0 0
30/12/2020
17.52
 1,000 17.81 17.81 17.52 0 0 0
29/12/2020
17.70
 645 17.93 17.93 17.70 300 0 0.0
28/12/2020
17.70
 0 17.70 17.70 17.70 0 0 0
25/12/2020
17.70
 0 17.70 17.70 17.70 0 0 0
24/12/2020
17.35
 300 18.33 18.33 17.35 0 0 0
23/12/2020
19.60
 115 19.60 19.60 19.60 0 0 0
22/12/2020
17.35
 10 17.35 17.35 17.35 0 0 0
21/12/2020
17.35
 3,000 17.35 17.41 17.35 300 0 0.0
18/12/2020
17.35
 2,600 17.35 17.35 17.35 200 0 0.0
17/12/2020
17.52
 10 17.52 17.52 17.52 0 0 0
16/12/2020
17.52
 24 17.52 17.52 17.52 0 0 0
15/12/2020
17.41
 5,126 20.01 20.01 17.41 0 5,000 -0.2
14/12/2020
17.93
 200 17.93 17.93 17.93 100 0 0.0
11/12/2020
17.93
 0 17.93 17.93 17.93 0 0 0
10/12/2020
17.93
 200 17.93 17.93 17.93 100 0 0.0
09/12/2020
17.93
 100 17.93 17.93 17.93 100 0 0.0
08/12/2020
17.93
 0 17.93 17.93 17.93 0 0 0
07/12/2020
17.93
 200 17.93 17.93 17.93 100 0 0.0
04/12/2020
17.06
 300 17.12 17.12 17.06 200 0 0.0
03/12/2020
19.26
 0 19.26 19.26 19.26 0 0 0
02/12/2020
19.26
 0 19.26 19.26 19.26 0 0 0
01/12/2020
19.26
 0 19.26 19.26 19.26 0 0 0
30/11/2020
19.26
 0 19.26 19.26 19.26 0 0 0
27/11/2020
19.26
 100 19.26 19.26 19.26 60 0 0.0
26/11/2020
19.26
 860 19.08 19.26 19.08 60 0 0.0
25/11/2020
19.20
 2,349 19.49 19.49 19.14 0 2,000 -0.1
24/11/2020
19.60
 0 19.60 19.60 19.60 0 0 0
23/11/2020
19.60
 150 19.60 19.60 19.60 0 0 0
20/11/2020
19.89
 362 19.08 19.89 19.08 0 52 0.0
19/11/2020
19.95
 2,116 19.95 19.95 19.95 0 0 0
18/11/2020
19.08
 857 19.08 19.08 19.08 100 0 0.0
17/11/2020
20.24
 107 20.24 20.24 20.24 0 0 0
16/11/2020
20.24
 500 20.24 20.24 20.24 0 0 0
13/11/2020
20.24
 2,900 19.66 20.24 19.66 0 400 0.0
12/11/2020
20.18
 100 20.18 20.18 20.18 0 0 0
11/11/2020
20.18
 200 20.24 20.24 20.18 0 100 0.0
10/11/2020
20.24
 100 20.24 20.24 20.24 0 0 0
09/11/2020
20.24
 860 20.24 20.24 20.24 0 0 0
06/11/2020
19.08
 900 19.08 19.08 19.08 0 0 0
05/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/6378 (Volume + 63.78%, Ratio=0.64)
05/11/2020
20.30
 2,120 19.08 20.30 18.91 10 500 0.0
04/11/2020
19.07
 655 19.39 19.39 19.07 55 0 0.0
03/11/2020
18.54
 105 18.54 18.54 18.54 0 0 0
02/11/2020
17.51
 5,012 19.03 19.03 17.51 0 500 0.0
30/10/2020
17.13
 145 17.13 17.13 17.13 0 0 0
29/10/2020
17.13
 400 17.13 17.13 17.13 0 0 0
28/10/2020
17.23
 1,500 17.48 17.48 17.23 0 0 0
27/10/2020
17.30
 3,091 17.73 17.73 17.30 0 510 0.0
26/10/2020
17.30
 7,031 16.77 17.37 16.60 0 402 0.0
23/10/2020
15.18
 100 15.18 15.18 15.18 0 0 0
22/10/2020
15.18
 0 15.18 15.18 15.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc