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)
01/06/2018
12.96
 2,017 13.25 13.25 12.63 0 0 0
31/05/2018
12.31
 288 12.31 12.31 12.31 100 0 0.0
30/05/2018
12.44
 0 12.44 12.44 12.44 0 0 0
29/05/2018
12.31
 1,254 13.38 13.38 12.31 1,000 0 0.0
28/05/2018
12.96
 1,553 13.61 13.61 12.96 1,500 0 0.1
25/05/2018
13.31
 248 13.31 13.31 13.31 0 0 0
24/05/2018
13.31
 0 13.31 13.31 13.31 0 0 0
23/05/2018
12.96
 1,002 13.61 13.61 12.96 900 0 0.0
22/05/2018
13.61
 580 13.61 13.61 13.61 500 0 0.0
21/05/2018
14.58
 351 14.58 14.58 14.58 200 0 0.0
18/05/2018
14.58
 2,295 14.58 14.58 14.58 2,200 0 0.1
17/05/2018
14.42
 1,000 14.42 14.42 14.42 1,000 0 0.0
16/05/2018
14.90
 63 14.90 14.90 14.90 0 0 0
15/05/2018
14.90
 1,134 14.87 14.90 14.87 600 0 0.0
14/05/2018
14.90
 1,617 15.06 15.23 14.90 1,500 0 0.1
11/05/2018
14.90
 288 14.90 14.90 14.90 200 0 0.0
10/05/2018
14.90
 1,000 15.23 15.23 14.90 1,000 0 0.0
09/05/2018
15.55
 0 15.55 15.55 15.55 0 0 0
08/05/2018
15.55
 1,004 15.55 15.55 15.55 1,004 0 0.0
07/05/2018
15.55
 1,749 15.55 15.55 15.55 1,607 0 0.1
04/05/2018
15.55
 500 15.55 15.55 15.55 500 0 0.0
03/05/2018
15.55
 1,900 16.20 16.20 15.55 900 0 0.0
02/05/2018
15.55
 1,050 15.55 16.04 15.55 1,000 0 0.0
27/04/2018
16.04
 0 16.04 16.04 16.04 0 0 0
26/04/2018
16.04
 0 16.04 16.04 16.04 0 0 0
24/04/2018
16.07
 1,600 16.04 16.07 16.04 1,600 0 0.1
23/04/2018
15.71
 1,200 16.20 16.20 15.71 200 0 0.0
20/04/2018
15.78
 0 15.78 15.78 15.78 0 0 0
19/04/2018
15.55
 349 15.87 15.87 15.55 300 0 0.0
18/04/2018
16.20
 2,910 16.20 16.20 16.20 2,900 0 0.1
17/04/2018
16.20
 307 16.20 16.20 16.20 307 0 0.0
16/04/2018
16.04
 1,200 16.20 16.20 16.04 1,200 0 0.1
13/04/2018
16.20
 200 16.20 16.20 16.20 200 0 0.0
12/04/2018
15.91
 276 15.87 15.91 15.87 100 0 0.0
11/04/2018
16.20
 600 16.20 16.20 16.20 500 0 0.0
10/04/2018
16.36
 200 16.20 16.36 16.20 100 0 0.0
09/04/2018
16.20
 483 16.20 16.20 16.20 400 0 0.0
06/04/2018
16.36
 268 16.36 16.36 16.36 268 0 0.0
05/04/2018
15.87
 1,300 16.20 16.20 15.87 1,300 0 0.1
04/04/2018
16.36
 3,344 16.36 16.36 16.36 3,300 0 0.2
03/04/2018
16.36
 1,815 16.20 16.36 16.20 900 0 0.0
02/04/2018
15.71
 300 15.71 15.71 15.71 300 0 0.0
30/03/2018
16.20
 2,910 16.20 16.20 15.55 2,500 0 0.1
29/03/2018
16.20
 1,635 16.20 16.20 16.20 1,301 0 0.1
28/03/2018
16.52
 3,473 16.36 16.52 15.55 1,700 0 0.1
27/03/2018
16.52
 1,300 16.36 16.52 16.36 100 0 0.0
26/03/2018
16.36
 129 16.36 16.36 16.36 0 0 0
23/03/2018
16.85
 12 16.85 16.85 16.85 0 0 0
22/03/2018
16.85
 750 16.85 16.85 16.85 700 0 0.0
21/03/2018
16.20
 1,412 16.36 16.36 16.20 1,326 0 0.1
20/03/2018
16.52
 1,419 16.62 16.68 16.52 900 0 0.0
19/03/2018
16.85
 505 16.85 16.85 16.85 500 0 0.0
16/03/2018
16.85
 166 16.85 16.85 16.85 166 0 0.0
15/03/2018
17.43
 66 17.43 17.43 17.43 0 0 0
14/03/2018
16.85
 1,881 16.85 17.66 16.85 200 0 0.0
13/03/2018
16.85
 2,324 16.85 16.85 16.85 2,300 0 0.1
12/03/2018
16.59
 0 16.59 16.59 16.59 0 0 0
09/03/2018
16.62
 1,024 16.52 16.62 16.52 800 0 0.0
08/03/2018
16.85
 849 16.85 16.85 16.85 800 0 0.0
07/03/2018
16.91
 0 16.91 16.91 16.91 0 0 0
06/03/2018
17.17
 4,986 16.85 17.17 16.85 4,700 1,000 0.2
05/03/2018
17.33
 0 17.33 17.33 17.33 0 0 0
02/03/2018
17.33
 1,343 17.33 17.33 17.33 1,300 0 0.1
01/03/2018
17.33
 246 17.33 17.33 17.33 200 0 0.0
28/02/2018
17.17
 930 17.17 17.20 17.17 900 0 0.0
27/02/2018
17.33
 1,100 16.85 17.33 16.85 1,100 0 0.1
26/02/2018
17.33
 1,500 17.33 17.33 17.33 1,500 0 0.1
23/02/2018
17.46
 0 17.46 17.46 17.46 0 0 0
22/02/2018
17.46
 56 17.46 17.46 17.46 0 0 0
21/02/2018
17.46
 0 17.46 17.46 17.46 0 0 0
13/02/2018
17.46
 0 17.46 17.46 17.46 0 0 0
12/02/2018
17.49
 1,900 17.17 17.49 17.17 1,900 0 0.1
09/02/2018
17.62
 0 17.62 17.62 17.62 0 0 0
08/02/2018
17.62
 19 17.62 17.62 17.62 0 0 0
07/02/2018
17.82
 1,400 16.85 17.82 16.85 1,400 0 0.1
06/02/2018
16.68
 600 16.85 16.85 16.68 600 0 0.0
05/02/2018
17.17
 2,000 16.85 17.17 16.85 2,000 0 0.1
02/02/2018
17.49
 56 17.49 17.49 17.49 0 0 0
01/02/2018
17.49
 63 17.49 17.49 17.49 0 0 0
31/01/2018
17.49
 300 17.49 17.49 17.49 300 0 0.0
30/01/2018
17.82
 8,600 17.17 17.82 16.88 5,000 0 0.3
29/01/2018
16.23
 1,500 16.26 16.26 16.23 900 0 0.0
26/01/2018
17.33
 1,400 16.20 17.33 16.20 1,000 0 0.1
25/01/2018
16.23
 1,000 16.20 16.23 16.20 900 0 0.0
24/01/2018
18.01
 0 18.01 18.01 18.01 0 0 0
23/01/2018
19.44
 712 17.82 19.44 17.66 600 0 0.0
22/01/2018
17.36
 1,400 18.79 18.79 17.36 1,300 0 0.1
19/01/2018
17.36
 210 17.36 17.36 17.36 0 0 0
18/01/2018
15.71
 800 14.25 16.17 14.25 400 0 0.0
17/01/2018
14.06
 0 14.06 14.06 14.06 0 0 0
16/01/2018
14.06
 0 14.06 14.06 14.06 0 0 0
15/01/2018
14.06
 0 14.06 14.06 14.06 0 0 0
12/01/2018
14.06
 1,200 14.06 14.06 14.06 0 0 0
11/01/2018
10.04
 0 10.04 10.04 10.04 0 0 0
10/01/2018
10.04
 0 10.04 10.04 10.04 0 0 0
09/01/2018
10.04
 0 10.04 10.04 10.04 0 0 0
08/01/2018
10.04
 0 10.04 10.04 10.04 0 0 0
05/01/2018
10.04
 0 10.04 10.04 10.04 0 0 0

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