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

27.40
-0.10
(-0.36%)
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
(2024-10-22) 		2.60 10.44% 114,504 0 0
22.10
29
27.50
2 tháng
(2024-09-23) 		-0.40 -1.43% 142,304 -963 -0.0
22.10
29
27.50
3 tháng
(2024-08-23) 		-3.30 -10.71% 163,101 -963 -0.0
22.10
31
27.50
6 tháng
(2024-05-27) 		6.69 32.17% 417,346 -33,168 -1.4
20.81
43.74
27.50
12 tháng
(2023-11-27) 		7.85 39.98% 505,941 -37,091 -1.4
17.52
43.74
27.50
24 tháng
(2022-12-02) 		13.08 90.66% 641,465 -46,072 -1.6
14.42
43.74
27.50
36 tháng
(2021-12-07) 		3.44 14.28% 740,332 -50,260 -1.7
14.42
43.74
27.50
60 tháng
(2019-12-18) 		-1.08 -3.78% 1,074,995 -54,715 -1.6
14.42
43.74
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
27.47
 3 27.47 27.47 27.47 0 0 0
30/06/2022
27.47
 0 27.47 27.47 27.47 0 0 0
29/06/2022
27.47
 0 27.47 27.47 27.47 0 0 0
28/06/2022
27.47
 300 27.47 27.47 27.47 0 0 0
27/06/2022
28.24
 0 28.24 28.24 28.24 0 0 0
24/06/2022
28.24
 0 28.24 28.24 28.24 0 0 0
23/06/2022
28.24
 0 28.24 28.24 28.24 0 0 0
22/06/2022
28.24
 0 28.24 28.24 28.24 0 0 0
21/06/2022
28.24
 0 28.24 28.24 28.24 0 0 0
20/06/2022
28.24
 206 28.24 28.24 28.24 0 0 0
17/06/2022
29.00
 0 29.00 29.00 29.00 0 0 0
16/06/2022
29.00
 0 29.00 29.00 29.00 0 0 0
15/06/2022
29.00
 100 29.00 29.00 29.00 0 0 0
14/06/2022
29.69
 0 29.69 29.69 29.69 0 0 0
13/06/2022
29.69
 1 29.69 29.69 29.69 0 0 0
10/06/2022
29.69
 0 29.69 29.69 29.69 0 0 0
09/06/2022
29.69
 100 29.69 29.69 29.69 0 0 0
08/06/2022
29.69
 0 29.69 29.69 29.69 0 0 0
07/06/2022
29.69
 0 29.69 29.69 29.69 0 0 0
06/06/2022
29.69
 0 29.69 29.69 29.69 0 0 0
03/06/2022
29.69
 0 29.69 29.69 29.69 0 0 0
02/06/2022
29.69
 0 29.69 29.69 29.69 0 0 0
01/06/2022
29.69
 0 29.69 29.69 29.69 0 0 0
31/05/2022
29.69
 100 29.69 29.69 29.69 0 0 0
30/05/2022
29.69
 1 29.69 29.69 29.69 0 0 0
27/05/2022
29.69
 3 29.69 29.69 29.69 0 0 0
26/05/2022
29.69
 0 29.69 29.69 29.69 0 0 0
25/05/2022
29.69
 0 29.69 29.69 29.69 0 0 0
24/05/2022
29.69
 0 29.69 29.69 29.69 0 0 0
23/05/2022
29.76
 500 29.38 29.76 29.38 0 300 -0.0
20/05/2022
25.95
 0 25.95 25.95 25.95 0 0 0
19/05/2022
25.95
 500 25.95 25.95 25.95 0 200 -0.0
18/05/2022
22.59
 16 22.59 22.59 22.59 0 0 0
17/05/2022
22.59
 0 22.59 22.59 22.59 0 0 0
16/05/2022
22.74
 303 22.51 22.74 22.51 0 0 0
13/05/2022
26.33
 1,300 26.33 26.33 26.33 0 1,000 -0.0
12/05/2022
27.24
 0 27.24 27.24 27.24 0 0 0
11/05/2022
27.24
 0 27.24 27.24 27.24 0 0 0
10/05/2022
27.24
 100 27.24 27.24 27.24 0 0 0
09/05/2022
31.97
 20 31.97 31.97 31.97 0 0 0
06/05/2022
31.97
 0 31.97 31.97 31.97 0 0 0
05/05/2022
31.97
 100 31.97 31.97 31.97 0 0 0
04/05/2022
31.97
 100 31.97 31.97 31.97 0 0 0
29/04/2022
31.90
 0 31.90 31.90 31.90 0 0 0
28/04/2022
31.90
 0 31.90 31.90 31.90 0 0 0
27/04/2022
31.90
 0 31.90 31.90 31.90 0 0 0
26/04/2022
31.90
 0 31.90 31.90 31.90 0 0 0
25/04/2022
31.90
 0 31.90 31.90 31.90 0 0 0
22/04/2022
31.90
 100 31.90 31.90 31.90 0 0 0
21/04/2022
31.75
 1 31.75 31.75 31.75 0 0 0
20/04/2022
31.67
 400 32.05 32.05 31.67 0 0 0
19/04/2022
28.54
 50 28.54 28.54 28.54 0 0 0
18/04/2022
30.14
 1,200 30.14 30.14 28.24 0 0 0
15/04/2022
30.14
 500 28.08 30.14 28.08 0 0 0
14/04/2022
28.08
 0 28.08 28.08 28.08 0 0 0
13/04/2022
28.08
 0 28.08 28.08 28.08 0 0 0
12/04/2022
28.08
 0 28.08 28.08 28.08 0 0 0
08/04/2022
28.08
 0 28.08 28.08 28.08 0 0 0
07/04/2022
28.08
 0 28.08 28.08 28.08 0 0 0
06/04/2022
27.93
 4,000 28.08 27.93 27.93 0 0 0
05/04/2022
27.93
 0 27.93 27.93 27.93 0 0 0
04/04/2022
27.93
 0 27.93 27.93 27.93 0 0 0
01/04/2022
27.93
 13 27.93 27.93 27.93 0 0 0
31/03/2022
27.93
 0 27.93 27.93 27.93 0 0 0
30/03/2022
27.93
 0 27.93 27.93 27.93 0 0 0
29/03/2022
27.93
 0 27.93 27.93 27.93 0 0 0
28/03/2022
27.93
 1,329 27.93 28.01 27.93 0 0 0
25/03/2022
29.38
 0 29.38 29.38 29.38 0 0 0
24/03/2022
29.38
 110 29.38 29.38 29.38 0 0 0
23/03/2022
29.38
 19 29.38 29.38 29.38 0 0 0
22/03/2022
29.38
 49 29.38 29.38 29.38 0 0 0
21/03/2022
29.38
 10 29.38 29.38 29.38 0 0 0
18/03/2022
29.38
 0 29.38 29.38 29.38 0 0 0
17/03/2022
29.38
 100 29.38 29.38 29.38 0 0 0
16/03/2022
28.62
 186 28.62 28.62 28.62 0 0 0
15/03/2022
27.85
 2,500 27.85 27.85 27.85 2,500 0 0.1
14/03/2022
27.85
 5,417 27.85 27.85 27.85 0 0 0
11/03/2022
27.85
 1,049 27.85 27.85 27.85 0 0 0
10/03/2022
27.62
 535 27.55 27.62 27.55 0 0 0
09/03/2022
27.09
 0 27.09 27.09 27.09 0 0 0
08/03/2022
27.09
 0 27.09 27.09 27.09 0 0 0
07/03/2022
27.09
 128 27.09 27.09 27.09 0 0 0
04/03/2022
29.07
 2,227 29.07 29.07 29.07 200 0 0.0
03/03/2022
29.07
 71 29.07 29.07 29.07 0 0 0
02/03/2022
29.07
 222 29.07 29.07 29.07 0 0 0
01/03/2022
29.07
 10 29.07 29.07 29.07 0 0 0
28/02/2022
29.07
 612 29.07 29.07 29.07 500 0 0.0
25/02/2022
29.15
 300 29.00 29.15 29.00 0 0 0
24/02/2022
30.68
 9,120 28.01 30.68 28.01 7,110 3,300 0.2
23/02/2022
26.71
 100 26.71 26.71 26.71 0 0 0
22/02/2022
29.00
 0 29.00 29.00 29.00 0 0 0
21/02/2022
29.00
 0 29.00 29.00 29.00 0 0 0
18/02/2022
29.00
 29 29.00 29.00 29.00 0 0 0
17/02/2022
28.92
 319 29.00 29.00 28.92 300 200 0.0
16/02/2022
26.71
 327 26.71 26.71 26.71 0 0 0
15/02/2022
28.16
 100 28.16 28.16 28.16 0 100 -0.0
14/02/2022
28.16
 3 28.16 28.16 28.16 0 0 0
11/02/2022
28.24
 1,827 27.47 28.24 27.47 1,800 0 0.1
10/02/2022
26.71
 700 26.71 26.71 26.71 0 0 0
09/02/2022
26.71
 7,530 26.71 26.71 26.71 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |