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)
21/11/2018
26.13
 1,894 26.13 26.13 26.13 0 0 0
20/11/2018
28.91
 100 28.91 28.91 28.91 0 0 0
19/11/2018
25.14
 0 25.14 25.14 25.14 0 0 0
16/11/2018
25.14
 0 25.14 25.14 25.14 0 0 0
15/11/2018
25.14
 0 25.14 25.14 25.14 0 0 0
14/11/2018
25.14
 278 25.14 25.14 25.14 200 0 0.0
13/11/2018
25.14
 3,256 25.14 25.14 25.14 3,200 0 0.1
12/11/2018
25.14
 600 25.14 25.14 25.14 600 0 0.0
09/11/2018
25.14
 0 25.14 25.14 25.14 0 0 0
08/11/2018
25.14
 1,000 25.14 25.14 25.14 1,000 0 0.0
07/11/2018
25.14
 0 25.14 25.14 25.14 0 0 0
06/11/2018
25.14
 100 25.14 25.14 25.14 100 0 0.0
05/11/2018
25.14
 0 25.14 25.14 25.14 0 0 0
02/11/2018
25.14
 0 25.14 25.14 25.14 0 0 0
01/11/2018
25.14
 1,403 25.14 25.14 25.14 1,400 0 0.1
31/10/2018
25.14
 0 25.14 25.14 25.14 0 0 0
30/10/2018
25.14
 0 25.14 25.14 25.14 0 0 0
29/10/2018
25.14
 110 25.14 25.14 25.14 100 0 0.0
26/10/2018
25.14
 1,900 25.14 25.14 25.14 1,900 0 0.1
25/10/2018
25.14
 612 25.14 25.14 25.14 600 0 0.0
24/10/2018
27.79
 100 27.79 27.79 27.79 0 0 0
23/10/2018
25.14
 1,400 25.21 25.21 25.14 1,400 0 0.1
22/10/2018
25.27
 981 25.21 25.34 25.14 400 0 0.0
19/10/2018
25.14
 5,732 25.21 25.21 25.14 4,200 0 0.2
18/10/2018
25.21
 0 25.21 25.21 25.21 0 0 0
17/10/2018
25.21
 363 25.21 25.21 25.21 0 0 0
16/10/2018
25.01
 3,629 25.14 25.47 25.01 3,300 0 0.1
15/10/2018
25.47
 0 25.47 25.47 25.47 0 0 0
12/10/2018
25.47
 200 25.47 25.47 25.47 0 0 0
11/10/2018
25.14
 300 25.14 25.14 25.14 300 0 0.0
10/10/2018
26.46
 232 26.46 26.46 26.46 0 0 0
09/10/2018
27.13
 1,200 26.46 27.13 26.46 200 0 0.0
08/10/2018
26.99
 0 26.99 26.99 26.99 0 0 0
05/10/2018
26.99
 27 26.99 26.99 26.99 0 0 0
04/10/2018
26.73
 3,600 36.06 36.06 26.73 2,500 0 0.1
03/10/2018
31.43
 20 31.43 31.43 31.43 0 0 0
02/10/2018
31.43
 100 31.43 31.43 31.43 0 0 0
01/10/2018
26.13
 300 30.37 30.37 25.80 0 0 0
28/09/2018
29.05
 100 29.05 29.05 29.05 0 0 0
27/09/2018
25.74
 949 25.21 25.74 25.21 0 0 0
26/09/2018
25.27
 400 28.38 28.38 25.27 0 0 0
25/09/2018
24.81
 0 24.81 24.81 24.81 0 0 0
24/09/2018
25.14
 479 24.48 25.14 24.48 0 0 0
21/09/2018
25.21
 1 25.21 25.21 25.21 0 0 0
20/09/2018
25.21
 400 25.14 25.21 25.14 200 0 0.0
19/09/2018
25.14
 0 25.14 25.14 25.14 0 0 0
18/09/2018
25.14
 1,287 25.14 25.14 25.14 1,000 0 0.0
17/09/2018
27.13
 1,961 26.46 27.13 26.46 1,600 0 0.1
14/09/2018
28.32
 10 28.32 28.32 28.32 0 0 0
13/09/2018
28.32
 0 28.32 28.32 28.32 0 0 0
12/09/2018
27.52
 600 29.11 29.11 27.52 200 0 0.0
11/09/2018
32.35
 100 32.35 32.35 32.35 0 0 0
10/09/2018
28.38
 101 28.38 28.38 28.38 0 0 0
07/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
07/09/2018
25.67
 0 25.67 25.67 25.67 0 0 0
06/09/2018
25.67
 100 25.67 25.67 25.67 0 0 0
05/09/2018
25.61
 0 25.61 25.61 25.61 0 0 0
04/09/2018
25.61
 349 25.61 25.61 25.61 0 0 0
31/08/2018
25.61
 0 25.61 25.61 25.61 0 0 0
30/08/2018
25.61
 301 25.61 25.61 25.61 0 0 0
29/08/2018
28.24
 1,530 28.24 28.24 28.24 1,300 0 0.1
28/08/2018
28.24
 0 28.24 28.24 28.24 0 0 0
27/08/2018
28.24
 10 28.24 28.24 28.24 0 0 0
24/08/2018
28.24
 0 28.24 28.24 28.24 0 0 0
23/08/2018
28.24
 0 28.24 28.24 28.24 0 0 0
22/08/2018
28.24
 0 28.24 28.24 28.24 0 0 0
21/08/2018
28.24
 66 28.24 28.24 28.24 0 0 0
20/08/2018
28.24
 3,332 28.24 28.24 28.24 3,300 0 0.1
17/08/2018
28.24
 3,963 27.02 28.24 27.02 3,900 0 0.2
16/08/2018
27.02
 0 27.02 27.02 27.02 0 0 0
15/08/2018
27.02
 39 27.02 27.02 27.02 0 0 0
14/08/2018
28.24
 1,334 28.11 28.24 25.67 1,200 0 0.1
13/08/2018
25.67
 1,188 25.67 25.67 25.67 1,000 0 0.0
10/08/2018
28.24
 7,108 26.63 28.24 26.63 6,900 200 0.3
09/08/2018
26.89
 100 26.89 26.89 26.89 0 0 0
08/08/2018
25.03
 100 25.03 25.03 25.03 0 0 0
07/08/2018
21.82
 0 21.82 21.82 21.82 0 0 0
06/08/2018
21.82
 0 21.82 21.82 21.82 0 0 0
03/08/2018
21.82
 0 21.82 21.82 21.82 0 0 0
02/08/2018
21.82
 788 21.82 21.82 21.82 700 0 0.0
01/08/2018
21.76
 0 21.76 21.76 21.76 0 0 0
31/07/2018
21.50
 900 21.50 21.82 21.82 900 0 0.0
30/07/2018
21.18
 1,317 21.82 21.82 21.18 1,300 0 0.0
27/07/2018
21.18
 0 21.18 21.18 21.18 0 0 0
26/07/2018
21.18
 200 21.18 21.18 21.18 200 0 0.0
25/07/2018
21.31
 0 21.31 21.31 21.31 0 0 0
24/07/2018
21.31
 0 21.31 21.31 21.31 0 0 0
23/07/2018
21.50
 941 21.18 21.50 20.86 400 0 0.0
20/07/2018
21.56
 50 21.56 21.56 21.56 0 0 0
19/07/2018
21.18
 500 21.76 21.82 21.18 0 0 0
18/07/2018
21.37
 0 21.37 21.37 21.37 0 0 0
17/07/2018
21.31
 815 21.50 21.50 21.31 400 0 0.0
16/07/2018
21.95
 1,900 21.18 21.95 21.18 200 0 0.0
13/07/2018
22.46
 1,400 21.76 22.46 21.76 500 0 0.0
12/07/2018
25.54
 100 25.54 25.54 25.54 0 0 0
11/07/2018
24.26
 270 24.26 24.26 24.26 0 0 0
10/07/2018
21.24
 40 21.24 21.24 21.24 0 0 0
09/07/2018
21.24
 400 21.24 21.24 21.24 0 0 0
06/07/2018
23.87
 100 23.87 23.87 23.87 0 0 0
05/07/2018
20.86
 0 20.86 20.86 20.86 0 0 0
04/07/2018
20.86
 599 20.86 20.86 20.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |