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)
02/06/2020
14.36
 0 14.36 14.36 14.36 0 0 0
01/06/2020
14.36
 0 14.36 14.36 14.36 0 0 0
29/05/2020
14.36
 0 14.36 14.36 14.36 0 0 0
28/05/2020
14.36
 27 14.36 14.36 14.36 0 0 0
27/05/2020
14.36
 200 14.36 14.36 14.36 0 0 0
26/05/2020
14.36
 0 14.36 14.36 14.36 0 0 0
25/05/2020
14.46
 633 14.46 14.46 14.12 0 0 0
22/05/2020
14.46
 100 14.46 14.46 14.46 0 0 0
21/05/2020
13.77
 0 13.77 13.77 13.77 0 0 0
20/05/2020
13.77
 300 13.77 13.77 13.77 0 0 0
19/05/2020
14.12
 0 14.12 14.12 14.12 0 0 0
18/05/2020
14.12
 0 14.12 14.12 14.12 0 0 0
15/05/2020
14.12
 0 14.12 14.12 14.12 0 0 0
14/05/2020
14.12
 60 14.12 14.12 14.12 0 0 0
13/05/2020
14.12
 0 14.12 14.12 14.12 0 0 0
12/05/2020
14.12
 300 14.12 14.12 14.12 0 0 0
11/05/2020
13.77
 0 13.77 13.77 13.77 0 0 0
08/05/2020
13.77
 500 13.77 13.77 13.77 100 0 0.0
07/05/2020
13.08
 0 13.08 13.08 13.08 0 0 0
06/05/2020
13.08
 0 13.08 13.08 13.08 0 0 0
05/05/2020
13.08
 0 13.08 13.08 13.08 0 0 0
04/05/2020
13.08
 0 13.08 13.08 13.08 0 0 0
29/04/2020
13.08
 0 13.08 13.08 13.08 0 0 0
28/04/2020
13.08
 0 13.08 13.08 13.08 0 0 0
27/04/2020
13.08
 0 13.08 13.08 13.08 0 0 0
24/04/2020
13.08
 300 13.08 13.08 13.08 0 0 0
23/04/2020
13.29
 0 13.29 13.29 13.29 0 0 0
22/04/2020
13.29
 110 13.29 13.29 13.29 0 100 0.0
21/04/2020
13.39
 600 13.43 13.43 13.39 0 0 0
20/04/2020
13.29
 0 13.29 13.29 13.29 0 0 0
17/04/2020
13.29
 0 13.29 13.29 13.29 0 0 0
16/04/2020
13.29
 0 13.29 13.29 13.29 0 0 0
15/04/2020
13.08
 1,050 13.43 13.43 13.08 40 600 0.0
14/04/2020
13.26
 0 13.26 13.26 13.26 0 0 0
13/04/2020
13.26
 0 13.26 13.26 13.26 0 0 0
10/04/2020
13.26
 0 13.26 13.26 13.26 0 0 0
09/04/2020
13.26
 0 13.26 13.26 13.26 0 0 0
08/04/2020
13.26
 0 13.26 13.26 13.26 0 0 0
07/04/2020
13.26
 10 13.26 13.26 13.26 0 0 0
06/04/2020
13.26
 400 13.26 13.26 13.26 0 0 0
03/04/2020
13.12
 100 13.12 13.12 13.12 0 0 0
01/04/2020
13.08
 0 13.08 13.08 13.08 0 0 0
31/03/2020
13.08
 0 13.08 13.08 13.08 0 0 0
30/03/2020
13.08
 0 13.08 13.08 13.08 0 0 0
27/03/2020
13.08
 10 13.08 13.08 13.08 0 0 0
26/03/2020
13.08
 0 13.08 13.08 13.08 0 0 0
25/03/2020
13.08
 0 13.08 13.08 13.08 0 0 0
24/03/2020
13.08
 0 13.08 13.08 13.08 0 0 0
23/03/2020
13.08
 1,300 13.08 13.08 13.08 1,300 1,300 0
20/03/2020
13.08
 0 13.08 13.08 13.08 0 0 0
19/03/2020
13.08
 600 13.08 13.08 13.08 600 0 0.0
18/03/2020
13.08
 0 13.08 13.08 13.08 0 0 0
17/03/2020
13.08
 0 13.08 13.08 13.08 0 0 0
16/03/2020
13.08
 1,000 13.08 13.08 13.08 1,000 0 0.0
13/03/2020
15.05
 100 15.05 15.05 15.05 0 0 0
12/03/2020
13.08
 5 13.08 13.08 13.08 0 0 0
11/03/2020
13.08
 1,000 13.08 13.08 13.08 1,000 0 0.0
10/03/2020
13.08
 110 13.08 13.08 13.08 100 0 0.0
09/03/2020
12.43
 200 12.43 12.43 12.43 0 200 0.0
06/03/2020
11.40
 0 11.40 11.40 11.40 0 0 0
05/03/2020
11.40
 100 11.40 11.40 11.40 0 0 0
04/03/2020
13.08
 200 13.08 13.08 13.08 200 0 0.0
03/03/2020
12.98
 0 12.98 12.98 12.98 0 0 0
02/03/2020
12.98
 0 12.98 12.98 12.98 0 0 0
28/02/2020
12.98
 0 12.98 12.98 12.98 0 0 0
27/02/2020
12.98
 0 12.98 12.98 12.98 0 0 0
26/02/2020
12.98
 0 12.98 12.98 12.98 0 0 0
25/02/2020
12.98
 0 12.98 12.98 12.98 0 0 0
24/02/2020
12.98
 0 12.98 12.98 12.98 0 0 0
21/02/2020
12.98
 100 12.98 12.98 12.98 0 0 0
20/02/2020
14.46
 1,501 13.77 15.01 13.77 1,000 0 0.0
19/02/2020
15.01
 100 15.01 15.01 15.01 0 0 0
18/02/2020
13.08
 0 13.08 13.08 13.08 0 0 0
17/02/2020
13.08
 600 13.08 13.08 13.08 0 0 0
14/02/2020
13.12
 0 13.12 13.12 13.12 0 0 0
13/02/2020
13.12
 0 13.12 13.12 13.12 0 0 0
12/02/2020
13.12
 0 13.12 13.12 13.12 0 0 0
11/02/2020
13.12
 0 13.12 13.12 13.12 0 0 0
10/02/2020
13.12
 0 13.12 13.12 13.12 0 0 0
07/02/2020
13.12
 1,000 13.12 13.12 13.12 0 0 0
06/02/2020
13.08
 854 13.12 13.12 13.08 300 0 0.0
05/02/2020
13.08
 200 13.08 13.08 13.08 200 0 0.0
04/02/2020
13.08
 2,300 13.08 13.08 13.08 2,300 2,300 0
03/02/2020
13.08
 4,400 13.08 13.08 13.08 4,400 100 0.2
31/01/2020
13.08
 1,675 12.74 13.32 12.74 300 0 0.0
30/01/2020
13.15
 0 13.15 13.15 13.15 0 0 0
22/01/2020
13.15
 0 13.15 13.15 13.15 0 0 0
21/01/2020
13.15
 0 13.15 13.15 13.15 0 0 0
20/01/2020
13.15
 600 13.15 13.15 13.15 600 600 0
17/01/2020
13.08
 851 13.43 13.43 13.08 700 100 0.0
16/01/2020
13.08
 1,500 13.15 13.15 13.08 1,100 0 0.0
15/01/2020
14.43
 200 13.43 14.43 13.43 100 0 0.0
14/01/2020
14.43
 36 14.43 14.43 14.43 0 0 0
13/01/2020
14.43
 100 14.43 14.43 14.43 0 0 0
10/01/2020
13.43
 200 13.43 13.43 13.43 200 0 0.0
09/01/2020
13.43
 0 13.43 13.43 13.43 0 0 0
08/01/2020
13.43
 2,000 13.43 13.43 13.43 2,000 200 0.1
07/01/2020
13.77
 300 15.11 15.11 13.77 0 0 0
06/01/2020
13.43
 1,546 15.18 15.18 13.43 1,400 0 0.1
03/01/2020
13.15
 936 13.43 13.43 13.15 400 0 0.0

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