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

19.30
1.20
(6.63%)
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
(2026-08-19) 		-0.17 -0.95% 12,100 0 0
17.80
21.10
19.30
2 tháng
(2026-07-20) 		0.58 3.33% 17,500 0 0
15.72
21.10
19.30
3 tháng
(2026-06-22) 		0.58 3.33% 24,300 0 0
15.72
21.10
19.30
6 tháng
(2026-03-23) 		0.11 0.62% 76,300 0 0
15.72
21.78
19.30
12 tháng
(2025-09-23) 		-4.24 -19% 267,000 -8,800 -0.2
15.72
23.67
19.30
24 tháng
(2024-09-30) 		-6.82 -27.36% 1,254,813 -10,763 -0.2
15.72
29.65
19.30
36 tháng
(2023-10-04) 		1.29 7.68% 1,642,670 -46,886 -1.7
15.14
39.78
19.30
60 tháng
(2021-10-14) 		-7.22 -28.51% 1,898,334 -58,855 -1.9
13.12
39.78
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
22.26
 107 22.26 22.26 22.26 0 0 0
16/11/2020
22.26
 500 22.26 22.26 22.26 0 0 0
13/11/2020
22.26
 2,900 21.63 22.26 21.63 0 400 0.0
12/11/2020
22.20
 100 22.20 22.20 22.20 0 0 0
11/11/2020
22.20
 200 22.26 22.26 22.20 0 100 0.0
10/11/2020
22.26
 100 22.26 22.26 22.26 0 0 0
09/11/2020
22.26
 860 22.26 22.26 22.26 0 0 0
06/11/2020
20.99
 900 20.99 20.99 20.99 0 0 0
05/11/2020
22.33
 2,120 20.99 22.33 20.80 10 500 0.0
04/11/2020
34.35
 655 34.92 34.92 34.35 55 0 0.0
03/11/2020
33.40
 105 33.40 33.40 33.40 0 0 0
02/11/2020
31.55
 5,012 34.29 34.29 31.55 0 500 0.0
30/10/2020
30.85
 145 30.85 30.85 30.85 0 0 0
29/10/2020
30.85
 400 30.85 30.85 30.85 0 0 0
28/10/2020
31.04
 1,500 31.49 31.49 31.04 0 0 0
27/10/2020
31.17
 3,091 31.93 31.93 31.17 0 510 0.0
26/10/2020
31.17
 7,031 30.22 31.30 29.90 0 402 0.0
23/10/2020
27.35
 100 27.35 27.35 27.35 0 0 0
22/10/2020
27.35
 0 27.35 27.35 27.35 0 0 0
21/10/2020
27.35
 0 27.35 27.35 27.35 0 0 0
20/10/2020
27.35
 600 27.35 27.35 27.35 0 100 0.0
19/10/2020
23.79
 100 23.79 23.79 23.79 0 0 0
16/10/2020
26.72
 10 26.72 26.72 26.72 0 0 0
15/10/2020
26.72
 0 26.72 26.72 26.72 0 0 0
14/10/2020
26.72
 0 26.72 26.72 26.72 0 0 0
13/10/2020
26.72
 800 26.72 26.72 26.72 800 0 0.0
12/10/2020
24.17
 0 24.17 24.17 24.17 0 0 0
09/10/2020
24.17
 376 24.17 24.17 24.17 0 0 0
08/10/2020
25.45
 0 25.45 25.45 25.45 0 0 0
07/10/2020
25.45
 0 25.45 25.45 25.45 0 0 0
06/10/2020
25.45
 544 25.45 25.45 25.45 544 0 0.0
05/10/2020
25.45
 0 25.45 25.45 25.45 0 0 0
02/10/2020
25.45
 0 25.45 25.45 25.45 0 0 0
01/10/2020
25.45
 15 25.45 25.45 25.45 0 0 0
30/09/2020
25.45
 100 25.45 25.45 25.45 0 0 0
29/09/2020
24.49
 0 24.49 24.49 24.49 0 0 0
28/09/2020
24.49
 0 24.49 24.49 24.49 0 0 0
25/09/2020
24.49
 0 24.49 24.49 24.49 0 0 0
24/09/2020
24.49
 15 24.49 24.49 24.49 0 0 0
23/09/2020
24.49
 0 24.49 24.49 24.49 0 0 0
22/09/2020
24.49
 0 24.49 24.49 24.49 0 0 0
21/09/2020
24.49
 0 24.49 24.49 24.49 0 0 0
18/09/2020
24.49
 100 24.49 24.49 24.49 100 0 0.0
17/09/2020
24.87
 0 24.87 24.87 24.87 0 0 0
16/09/2020
24.87
 0 24.87 24.87 24.87 0 0 0
15/09/2020
24.87
 0 24.87 24.87 24.87 0 0 0
14/09/2020
24.87
 0 24.87 24.87 24.87 0 0 0
11/09/2020
24.87
 0 24.87 24.87 24.87 0 0 0
10/09/2020
24.87
 0 24.87 24.87 24.87 0 0 0
09/09/2020
24.87
 0 24.87 24.87 24.87 0 0 0
08/09/2020
24.87
 0 24.87 24.87 24.87 0 0 0
07/09/2020
24.87
 0 24.87 24.87 24.87 0 0 0
04/09/2020
24.87
 0 24.87 24.87 24.87 0 0 0
03/09/2020
24.87
 0 24.87 24.87 24.87 0 0 0
01/09/2020
24.87
 0 24.87 24.87 24.87 0 0 0
31/08/2020
24.87
 0 24.87 24.87 24.87 0 0 0
28/08/2020
24.87
 0 24.87 24.87 24.87 0 0 0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2020
24.87
 0 24.87 24.87 24.87 0 0 0
26/08/2020
24.87
 1 24.87 24.87 24.87 0 0 0
25/08/2020
24.87
 0 24.87 24.87 24.87 0 0 0
24/08/2020
24.87
 0 24.87 24.87 24.87 0 0 0
21/08/2020
24.87
 300 24.87 24.87 24.87 0 300 0.0
20/08/2020
22.95
 100 22.95 22.95 22.95 0 0 0
19/08/2020
26.05
 0 26.05 26.05 26.05 0 0 0
18/08/2020
26.05
 0 26.05 26.05 26.05 0 0 0
17/08/2020
26.05
 0 26.05 26.05 26.05 0 0 0
14/08/2020
26.05
 2,146 26.05 26.05 26.05 0 0 0
13/08/2020
25.87
 0 25.87 25.87 25.87 0 0 0
12/08/2020
25.87
 0 25.87 25.87 25.87 0 0 0
11/08/2020
25.87
 0 25.87 25.87 25.87 0 0 0
10/08/2020
25.87
 0 25.87 25.87 25.87 0 0 0
07/08/2020
25.87
 0 25.87 25.87 25.87 0 0 0
06/08/2020
25.87
 0 25.87 25.87 25.87 0 0 0
05/08/2020
25.87
 85 25.87 25.87 25.87 0 0 0
04/08/2020
25.87
 0 25.87 25.87 25.87 0 0 0
03/08/2020
26.05
 300 25.43 26.05 25.43 0 0 0
31/07/2020
22.95
 0 22.95 22.95 22.95 0 0 0
30/07/2020
22.95
 0 22.95 22.95 22.95 0 0 0
29/07/2020
22.95
 0 22.95 22.95 22.95 0 0 0
28/07/2020
22.95
 0 22.95 22.95 22.95 0 0 0
27/07/2020
22.95
 0 22.95 22.95 22.95 0 0 0
24/07/2020
22.95
 0 22.95 22.95 22.95 0 0 0
23/07/2020
22.95
 0 22.95 22.95 22.95 0 0 0
22/07/2020
22.95
 185 22.95 22.95 22.95 100 0 0.0
21/07/2020
22.95
 0 22.95 22.95 22.95 0 0 0
20/07/2020
22.95
 100 22.95 22.95 22.95 0 0 0
17/07/2020
25.43
 300 25.43 25.43 25.43 0 0 0
16/07/2020
25.43
 0 25.43 25.43 25.43 0 0 0
15/07/2020
25.43
 100 25.43 25.43 25.43 0 0 0
14/07/2020
22.89
 0 22.89 22.89 22.89 0 0 0
13/07/2020
22.89
 0 22.89 22.89 22.89 0 0 0
10/07/2020
22.89
 130 22.89 22.89 22.89 0 0 0
09/07/2020
25.68
 0 25.68 25.68 25.68 0 0 0
08/07/2020
25.68
 0 25.68 25.68 25.68 0 0 0
07/07/2020
25.43
 2,772 25.68 25.68 25.43 0 0 0
06/07/2020
25.43
 500 26.11 26.11 25.43 0 0 0
03/07/2020
22.76
 20 22.76 22.76 22.76 0 0 0
02/07/2020
22.76
 0 22.76 22.76 22.76 0 0 0
01/07/2020
22.64
 1,839 23.69 23.69 22.64 0 0 0
30/06/2020
23.07
 23 23.07 23.07 23.07 0 0 0

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