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)
05/02/2020
23.57
 200 23.57 23.57 23.57 200 0 0.0
04/02/2020
23.57
 2,300 23.57 23.57 23.57 2,300 2,300 0
03/02/2020
23.57
 4,400 23.57 23.57 23.57 4,400 100 0.2
31/01/2020
23.57
 1,675 22.95 24.00 22.95 300 0 0.0
30/01/2020
23.69
 0 23.69 23.69 23.69 0 0 0
22/01/2020
23.69
 0 23.69 23.69 23.69 0 0 0
21/01/2020
23.69
 0 23.69 23.69 23.69 0 0 0
20/01/2020
23.69
 600 23.69 23.69 23.69 600 600 0
17/01/2020
23.57
 851 24.19 24.19 23.57 700 100 0.0
16/01/2020
23.57
 1,500 23.69 23.69 23.57 1,100 0 0.0
15/01/2020
25.99
 200 24.19 25.99 24.19 100 0 0.0
14/01/2020
25.99
 36 25.99 25.99 25.99 0 0 0
13/01/2020
25.99
 100 25.99 25.99 25.99 0 0 0
10/01/2020
24.19
 200 24.19 24.19 24.19 200 0 0.0
09/01/2020
24.19
 0 24.19 24.19 24.19 0 0 0
08/01/2020
24.19
 2,000 24.19 24.19 24.19 2,000 200 0.1
07/01/2020
24.81
 300 27.23 27.23 24.81 0 0 0
06/01/2020
24.19
 1,546 27.35 27.35 24.19 1,400 0 0.1
03/01/2020
23.69
 936 24.19 24.19 23.69 400 0 0.0
02/01/2020
24.81
 219 24.81 24.81 24.81 200 0 0.0
31/12/2019
25.31
 0 25.31 25.31 25.31 0 0 0
30/12/2019
25.31
 100 25.31 25.31 25.31 100 0 0.0
27/12/2019
29.77
 0 29.77 29.77 29.77 0 0 0
26/12/2019
29.77
 0 29.77 29.77 29.77 0 0 0
25/12/2019
29.77
 0 29.77 29.77 29.77 0 0 0
24/12/2019
29.77
 0 29.77 29.77 29.77 0 0 0
23/12/2019
29.77
 0 29.77 29.77 29.77 0 0 0
20/12/2019
29.77
 0 29.77 29.77 29.77 0 0 0
19/12/2019
29.77
 100 29.77 29.77 29.77 0 0 0
18/12/2019
25.99
 0 25.99 25.99 25.99 0 0 0
17/12/2019
25.99
 0 25.99 25.99 25.99 0 0 0
16/12/2019
25.99
 100 25.99 25.99 25.99 0 0 0
13/12/2019
25.99
 0 25.99 25.99 25.99 0 0 0
12/12/2019
25.99
 0 25.99 25.99 25.99 0 0 0
11/12/2019
25.99
 0 25.99 25.99 25.99 0 0 0
10/12/2019
25.99
 0 25.99 25.99 25.99 0 0 0
09/12/2019
25.99
 450 25.93 25.99 25.93 0 100 0.0
06/12/2019
25.99
 104 25.99 25.99 25.99 0 0 0
05/12/2019
24.69
 926 24.69 27.29 24.69 0 0 0
04/12/2019
23.94
 800 23.94 23.94 23.88 0 0 0
03/12/2019
23.94
 500 23.94 23.94 23.94 0 0 0
02/12/2019
23.63
 200 23.94 23.63 23.63 0 0 0
29/11/2019
23.57
 1,780 23.69 23.69 23.57 400 1,000 0.0
28/11/2019
23.69
 6,873 23.57 23.69 23.57 4,500 2,200 0.1
27/11/2019
23.63
 2,200 23.88 23.88 23.57 1,300 0 0.0
26/11/2019
24.19
 0 24.19 24.19 24.19 0 0 0
25/11/2019
24.19
 0 24.19 24.19 24.19 0 0 0
22/11/2019
24.19
 155 24.19 24.19 24.19 100 100 0
21/11/2019
27.85
 100 27.85 27.85 27.85 0 0 0
20/11/2019
25.99
 0 25.99 25.99 25.99 0 0 0
19/11/2019
25.99
 100 25.99 25.99 25.99 0 0 0
18/11/2019
24.50
 0 24.50 24.50 24.50 0 0 0
15/11/2019
24.50
 0 24.50 24.50 24.50 0 0 0
14/11/2019
24.50
 198 24.50 24.50 24.50 0 100 0.0
13/11/2019
24.19
 300 24.19 24.19 24.19 0 0 0
12/11/2019
23.88
 0 23.88 23.88 23.88 0 0 0
11/11/2019
23.88
 0 23.88 23.88 23.88 0 0 0
08/11/2019
23.88
 120 23.88 23.88 23.88 0 100 0.0
07/11/2019
23.82
 100 23.82 23.82 23.82 0 100 0.0
06/11/2019
26.05
 0 26.05 26.05 26.05 0 0 0
05/11/2019
26.05
 73 26.05 26.05 26.05 0 0 0
04/11/2019
24.81
 300 28.53 28.53 24.81 100 0 0.0
01/11/2019
24.81
 20 24.81 24.81 24.81 0 0 0
31/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
30/10/2019
24.81
 400 24.81 24.81 24.81 0 0 0
29/10/2019
24.81
 200 24.81 24.81 24.81 0 100 0.0
28/10/2019
28.35
 0 28.35 28.35 28.35 0 0 0
25/10/2019
28.35
 0 28.35 28.35 28.35 0 0 0
24/10/2019
28.35
 0 28.35 28.35 28.35 0 0 0
23/10/2019
28.35
 10 28.35 28.35 28.35 0 0 0
22/10/2019
28.35
 0 28.35 28.35 28.35 0 0 0
21/10/2019
28.35
 20 28.35 28.35 28.35 0 0 0
18/10/2019
28.35
 0 28.35 28.35 28.35 0 0 0
17/10/2019
28.35
 100 28.35 28.35 28.35 0 0 0
16/10/2019
24.81
 400 24.81 24.81 24.81 0 0 0
15/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
14/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
11/10/2019
24.81
 0 24.81 24.81 24.81 0 0 0
10/10/2019
24.81
 100 24.81 24.81 24.81 0 0 0
09/10/2019
28.22
 0 28.22 28.22 28.22 0 0 0
08/10/2019
28.22
 0 28.22 28.22 28.22 0 0 0
07/10/2019
28.22
 0 28.22 28.22 28.22 0 0 0
04/10/2019
28.22
 0 28.22 28.22 28.22 0 0 0
03/10/2019
28.22
 0 28.22 28.22 28.22 0 0 0
02/10/2019
28.22
 0 28.22 28.22 28.22 0 0 0
01/10/2019
28.22
 100 28.22 28.22 28.22 100 0 0.0
30/09/2019
24.56
 0 24.56 24.56 24.56 0 0 0
27/09/2019
24.44
 3,255 28.10 28.10 24.44 2,100 0 0.1
26/09/2019
24.44
 400 24.44 24.44 24.44 0 0 0
25/09/2019
24.44
 1,500 24.44 24.44 24.44 1,000 1,300 0.0
24/09/2019
24.44
 1,300 24.19 24.44 24.19 0 0 0
23/09/2019
24.63
 100 24.63 24.63 24.63 0 0 0
20/09/2019
23.94
 500 23.94 23.94 23.94 0 500 0.0
19/09/2019
23.94
 88 23.94 23.94 23.94 0 0 0
18/09/2019
23.94
 171 23.94 23.94 23.94 0 0 0
17/09/2019
23.82
 200 23.82 23.82 23.82 0 0 0
16/09/2019
23.57
 0 23.57 23.57 23.57 0 0 0
13/09/2019
23.57
 0 23.57 23.57 23.57 0 0 0
12/09/2019
23.57
 500 23.57 23.57 23.57 500 0 0.0
11/09/2019
23.76
 0 23.76 23.76 23.76 0 0 0

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