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)
28/06/2018
20.37
 100 20.37 20.37 20.37 0 0 0
27/06/2018
19.49
 439 19.84 19.84 19.49 0 0 0
26/06/2018
19.38
 100 19.38 19.38 19.38 100 0 0.0
25/06/2018
19.32
 110 19.32 19.32 19.32 0 0 0
22/06/2018
19.32
 200 19.26 19.32 19.26 0 0 0
21/06/2018
18.85
 100 18.85 18.85 18.85 0 0 0
20/06/2018
20.43
 0 20.43 20.43 20.43 0 0 0
19/06/2018
20.43
 1,273 20.43 20.43 20.43 1,000 0 0.0
18/06/2018
18.38
 2,402 20.43 20.43 18.38 2,300 0 0.1
15/06/2018
18.27
 100 18.27 18.27 18.27 0 0 0
14/06/2018
20.43
 400 20.43 20.43 20.43 400 0 0.0
13/06/2018
21.01
 2,200 20.66 21.01 20.43 1,100 0 0.0
12/06/2018
19.26
 200 19.03 19.26 19.03 100 0 0
11/06/2018
19.03
 798 19.61 19.61 19.03 100 0 0.0
08/06/2018
18.15
 1,000 19.32 22.18 18.15 500 0 0.0
07/06/2018
21.01
 2,600 20.31 21.01 20.13 300 0 0.0
06/06/2018
22.18
 1,254 20.60 22.18 20.60 200 0 0.0
05/06/2018
20.60
 100 20.60 20.60 20.60 0 0 0
04/06/2018
23.23
 100 23.23 23.23 23.23 0 0 0
01/06/2018
23.34
 2,017 23.87 23.87 22.76 0 0 0
31/05/2018
22.18
 288 22.18 22.18 22.18 100 0 0.0
30/05/2018
22.41
 0 22.41 22.41 22.41 0 0 0
29/05/2018
22.18
 1,254 24.10 24.10 22.18 1,000 0 0.0
28/05/2018
23.34
 1,553 24.51 24.51 23.34 1,500 0 0.1
25/05/2018
23.99
 248 23.99 23.99 23.99 0 0 0
24/05/2018
23.99
 0 23.99 23.99 23.99 0 0 0
23/05/2018
23.34
 1,002 24.51 24.51 23.34 900 0 0.0
22/05/2018
24.51
 580 24.51 24.51 24.51 500 0 0.0
21/05/2018
26.26
 351 26.26 26.26 26.26 200 0 0.0
18/05/2018
26.26
 2,295 26.26 26.26 26.26 2,200 0 0.1
17/05/2018
25.97
 1,000 25.97 25.97 25.97 1,000 0 0.0
16/05/2018
26.85
 63 26.85 26.85 26.85 0 0 0
15/05/2018
26.85
 1,134 26.79 26.85 26.79 600 0 0.0
14/05/2018
26.85
 1,617 27.14 27.43 26.85 1,500 0 0.1
11/05/2018
26.85
 288 26.85 26.85 26.85 200 0 0.0
10/05/2018
26.85
 1,000 27.43 27.43 26.85 1,000 0 0.0
09/05/2018
28.01
 0 28.01 28.01 28.01 0 0 0
08/05/2018
28.01
 1,004 28.01 28.01 28.01 1,004 0 0.0
07/05/2018
28.01
 1,749 28.01 28.01 28.01 1,607 0 0.1
04/05/2018
28.01
 500 28.01 28.01 28.01 500 0 0.0
03/05/2018
28.01
 1,900 29.18 29.18 28.01 900 0 0.0
02/05/2018
28.01
 1,050 28.01 28.89 28.01 1,000 0 0.0
27/04/2018
28.89
 0 28.89 28.89 28.89 0 0 0
26/04/2018
28.89
 0 28.89 28.89 28.89 0 0 0
24/04/2018
28.95
 1,600 28.89 28.95 28.89 1,600 0 0.1
23/04/2018
28.31
 1,200 29.18 29.18 28.31 200 0 0.0
20/04/2018
28.42
 0 28.42 28.42 28.42 0 0 0
19/04/2018
28.01
 349 28.60 28.60 28.01 300 0 0.0
18/04/2018
29.18
 2,910 29.18 29.18 29.18 2,900 0 0.1
17/04/2018
29.18
 307 29.18 29.18 29.18 307 0 0.0
16/04/2018
28.89
 1,200 29.18 29.18 28.89 1,200 0 0.1
13/04/2018
29.18
 200 29.18 29.18 29.18 200 0 0.0
12/04/2018
28.66
 276 28.60 28.66 28.60 100 0 0.0
11/04/2018
29.18
 600 29.18 29.18 29.18 500 0 0.0
10/04/2018
29.47
 200 29.18 29.47 29.18 100 0 0.0
09/04/2018
29.18
 483 29.18 29.18 29.18 400 0 0.0
06/04/2018
29.47
 268 29.47 29.47 29.47 268 0 0.0
05/04/2018
28.60
 1,300 29.18 29.18 28.60 1,300 0 0.1
04/04/2018
29.47
 3,344 29.47 29.47 29.47 3,300 0 0.2
03/04/2018
29.47
 1,815 29.18 29.47 29.18 900 0 0.0
02/04/2018
28.31
 300 28.31 28.31 28.31 300 0 0.0
30/03/2018
29.18
 2,910 29.18 29.18 28.01 2,500 0 0.1
29/03/2018
29.18
 1,635 29.18 29.18 29.18 1,301 0 0.1
28/03/2018
29.76
 3,473 29.47 29.76 28.01 1,700 0 0.1
27/03/2018
29.76
 1,300 29.47 29.76 29.47 100 0 0.0
26/03/2018
29.47
 129 29.47 29.47 29.47 0 0 0
23/03/2018
30.35
 12 30.35 30.35 30.35 0 0 0
22/03/2018
30.35
 750 30.35 30.35 30.35 700 0 0.0
21/03/2018
29.18
 1,412 29.47 29.47 29.18 1,326 0 0.1
20/03/2018
29.76
 1,419 29.94 30.06 29.76 900 0 0.0
19/03/2018
30.35
 505 30.35 30.35 30.35 500 0 0.0
16/03/2018
30.35
 166 30.35 30.35 30.35 166 0 0.0
15/03/2018
31.40
 66 31.40 31.40 31.40 0 0 0
14/03/2018
30.35
 1,881 30.35 31.81 30.35 200 0 0.0
13/03/2018
30.35
 2,324 30.35 30.35 30.35 2,300 0 0.1
12/03/2018
29.88
 0 29.88 29.88 29.88 0 0 0
09/03/2018
29.94
 1,024 29.76 29.94 29.76 800 0 0.0
08/03/2018
30.35
 849 30.35 30.35 30.35 800 0 0.0
07/03/2018
30.46
 0 30.46 30.46 30.46 0 0 0
06/03/2018
30.93
 4,986 30.35 30.93 30.35 4,700 1,000 0.2
05/03/2018
31.22
 0 31.22 31.22 31.22 0 0 0
02/03/2018
31.22
 1,343 31.22 31.22 31.22 1,300 0 0.1
01/03/2018
31.22
 246 31.22 31.22 31.22 200 0 0.0
28/02/2018
30.93
 930 30.93 30.99 30.93 900 0 0.0
27/02/2018
31.22
 1,100 30.35 31.22 30.35 1,100 0 0.1
26/02/2018
31.22
 1,500 31.22 31.22 31.22 1,500 0 0.1
23/02/2018
31.46
 0 31.46 31.46 31.46 0 0 0
22/02/2018
31.46
 56 31.46 31.46 31.46 0 0 0
21/02/2018
31.46
 0 31.46 31.46 31.46 0 0 0
13/02/2018
31.46
 0 31.46 31.46 31.46 0 0 0
12/02/2018
31.52
 1,900 30.93 31.52 30.93 1,900 0 0.1
09/02/2018
31.75
 0 31.75 31.75 31.75 0 0 0
08/02/2018
31.75
 19 31.75 31.75 31.75 0 0 0
07/02/2018
32.10
 1,400 30.35 32.10 30.35 1,400 0 0.1
06/02/2018
30.06
 600 30.35 30.35 30.06 600 0 0.0
05/02/2018
30.93
 2,000 30.35 30.93 30.35 2,000 0 0.1
02/02/2018
31.52
 56 31.52 31.52 31.52 0 0 0
01/02/2018
31.52
 63 31.52 31.52 31.52 0 0 0
31/01/2018
31.52
 300 31.52 31.52 31.52 300 0 0.0
30/01/2018
32.10
 8,600 30.93 32.10 30.41 5,000 0 0.3

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