Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/10/2024	22.73	1,401	22.73	22.73	22.73	0	0	0
17/10/2024	22.73	510	22.73	22.73	22.73	0	0	0
16/10/2024	22.73	1,300	22.73	22.73	22.73	0	0	0
15/10/2024	22.73	1,503	22.73	22.73	22.73	0	0	0
14/10/2024	22.73	119	22.73	22.73	22.73	0	0	0
11/10/2024	22.73	419	22.55	22.73	22.55	0	0	0
10/10/2024	22.73	51	22.46	22.46	22.46	0	0	0
09/10/2024	22.73	1,329	22.46	22.73	22.46	0	0	0
08/10/2024	21.92	1,164	24.55	24.55	21.92	0	963	-0.0
07/10/2024	24.64	1	24.64	24.64	24.64	0	0	0
04/10/2024	24.64	100	24.64	24.64	24.64	0	0	0
03/10/2024	23.28	2,297	23.64	24.83	23.19	0	0	0
02/10/2024	24.92	103	24.92	24.92	24.92	0	0	0
01/10/2024	24.55	9,100	24.92	24.92	24.55	0	0	0
30/09/2024	24.92	100	24.92	24.92	24.92	0	0	0
27/09/2024	23.74	1,607	24.46	24.74	23.74	0	0	0
26/09/2024	24.74	1,641	24.83	24.83	24.74	0	0	0
25/09/2024	24.74	3,212	25.46	25.46	24.74	0	0	0
24/09/2024	25.74	100	25.74	25.74	25.74	0	0	0
23/09/2024	25.37	243	24.74	25.37	24.74	0	0	0
20/09/2024	25.64	806	25.74	25.74	23.74	0	0	0
19/09/2024	25.92	313	26.19	26.19	25.83	0	0	0
18/09/2024	23.64	7	23.28	23.28	23.28	0	0	0
17/09/2024	23.64	3,810	23.01	24.55	23.01	0	0	0
16/09/2024	25.19	37	25.28	25.28	25.28	0	0	0
13/09/2024	25.19	209	25.37	25.37	25.19	0	0	0
12/09/2024	25.46	0	25.46	25.46	25.46	0	0	0
11/09/2024	25.37	400	25.55	25.55	25.37	0	0	0
10/09/2024	24.92	200	24.92	24.92	24.92	0	0	0
09/09/2024	24.92	205	24.92	24.92	24.92	0	0	0
06/09/2024	24.83	2,011	25.01	25.01	24.83	0	0	0
05/09/2024	25.46	601	25.37	25.46	25.37	0	0	0
04/09/2024	25.28	3,702	25.64	25.83	25.19	0	0	0
03/09/2024	20.92	0	20.92	20.92	20.92	0	0	0
02/09/2024	19.10	200	19.10	19.10	19.10	0	0	0
30/08/2024	27.55	704	25.55	27.55	25.55	0	0	0
29/08/2024	28.10	20	25.55	25.55	25.55	0	0	0
28/08/2024	28.10	3,701	25.74	28.10	25.01	0	0	0
27/08/2024	28.19	244	28.19	28.19	28.19	0	0	0
26/08/2024	25.46	3,827	25.92	25.92	25.46	0	0	0
23/08/2024	28.01	0	28.01	28.01	28.01	0	0	0
22/08/2024	28.10	903	28.10	28.10	27.92	0	0	0
21/08/2024	28.10	410	24.10	29.01	24.01	0	0	0
20/08/2024	26.19	3	26.19	26.19	26.19	0	0	0
19/08/2024	26.19	1,324	26.37	26.37	26.19	0	0	0
16/08/2024	26.37	401	25.55	26.46	25.55	0	0	0
15/08/2024	26.74	15	26.74	26.74	26.74	0	0	0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2024	26.74	102	26.74	26.74	26.74	0	0	0
13/08/2024	27.28	902	24.91	27.28	24.91	0	0	0
12/08/2024	26.40	235	22.97	26.40	22.97	0	0	0
09/08/2024	26.40	1	26.40	26.40	26.40	0	0	0
08/08/2024	26.40	116	26.40	26.40	26.40	0	0	0
07/08/2024	27.19	200	27.19	27.19	27.19	0	0	0
06/08/2024	27.28	111	27.28	27.28	27.28	0	0	0
05/08/2024	27.72	302	27.72	27.72	27.72	0	0	0
02/08/2024	27.72	4,407	27.72	27.72	27.72	0	0	0
01/08/2024	27.72	1,013	27.72	27.72	27.72	0	0	0
31/07/2024	28.16	3,351	28.16	28.16	28.16	0	0	0
30/07/2024	28.16	629	28.16	28.16	28.16	0	0	0
29/07/2024	29.48	106	29.48	29.48	29.48	0	0	0
26/07/2024	29.48	0	29.48	29.48	29.48	0	0	0
25/07/2024	29.48	109	29.48	29.48	29.48	0	0	0
24/07/2024	28.34	3,750	28.25	28.60	28.25	0	0	0
23/07/2024	29.39	423	29.48	29.48	29.39	0	0	0
22/07/2024	29.48	1,144	29.48	29.48	29.48	0	0	0
19/07/2024	29.04	3,120	29.75	29.75	29.04	0	0	0
18/07/2024	31.68	1	31.15	31.15	31.15	0	0	0
17/07/2024	31.68	206	30.63	31.68	30.63	0	0	0
16/07/2024	30.54	5,302	30.54	30.80	30.54	0	0	0
15/07/2024	29.92	1,209	30.63	32.12	29.92	0	0	0
12/07/2024	29.92	7,900	30.80	33.00	29.92	0	0	0
11/07/2024	35.20	634	29.04	35.20	29.04	0	0	0
10/07/2024	31.95	5,856	31.95	33.44	29.92	0	0	0
09/07/2024	32.47	1,086	30.80	32.47	30.80	0	0	0
08/07/2024	33.00	1,101	33.44	33.44	33.00	0	0	0
05/07/2024	33.88	1,351	29.04	35.38	29.04	0	0	0
04/07/2024	32.65	2,100	32.21	35.20	32.21	0	0	0
03/07/2024	20.24	103	20.24	20.24	20.24	0	0	0
02/07/2024	35.20	6,773	30.80	35.20	30.80	0	100	-0.0
01/07/2024	32.56	6,332	29.92	32.65	28.43	0	0	0
28/06/2024	28.16	14,012	31.15	31.15	27.90	0	0	0
27/06/2024	31.24	15,513	34.76	35.20	31.15	0	0	0
26/06/2024	34.76	16,083	40.31	40.39	34.76	0	0	0
25/06/2024	39.78	29,207	38.19	41.45	38.19	0	4,100	-0.2
24/06/2024	36.08	65,270	36.08	36.08	35.20	0	27,500	-1.1
21/06/2024	31.42	6,109	31.42	31.42	31.42	0	0	0
20/06/2024	27.37	834	27.37	27.37	27.37	0	0	0
19/06/2024	24.64	12,446	22.62	24.64	22.62	0	500	-0.0
18/06/2024	22.00	8,772	20.86	22.00	20.86	0	0	0
17/06/2024	20.86	772	20.77	20.86	20.77	0	0	0
14/06/2024	21.12	2,200	20.42	21.12	20.42	0	0	0
13/06/2024	20.24	1,100	20.77	20.77	20.24	0	0	0
12/06/2024	21.03	556	20.68	21.03	20.68	0	0	0
11/06/2024	20.42	3,400	20.68	20.68	20.42	0	0	0
10/06/2024	20.24	3,251	20.95	20.95	18.57	0	0	0
07/06/2024	20.95	3,773	21.03	21.12	20.77	0	0	0
06/06/2024	20.24	4,400	19.36	20.24	19.36	0	0	0
05/06/2024	19.80	113	19.80	19.80	19.80	0	0	0
04/06/2024	19.80	15	19.80	19.80	19.80	0	0	0
03/06/2024	19.80	413	19.63	19.80	19.63	0	0	0

Page:
<<
5
6
7
>>

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

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

THỐNG KÊ GIAO DỊCH