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

28.30
-0.30
(-1.05%)
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
(2024-08-20) 		-0.30 -1.04% 21,100 0 0
25.60
31
28.50
2 tháng
(2024-07-22) 		-3.92 -12.09% 39,400 0 0
25.60
32.42
28.50
3 tháng
(2024-06-21) 		-6.05 -17.51% 229,100 -31,705 -1.3
25.60
43.74
28.50
6 tháng
(2024-03-25) 		7.02 32.66% 314,188 -32,305 -1.3
18.97
43.74
28.50
12 tháng
(2023-09-25) 		9.73 51.80% 372,789 -36,128 -1.4
16.65
43.74
28.50
24 tháng
(2022-09-30) 		6.67 30.58% 510,383 -45,209 -1.6
14.42
43.74
28.50
36 tháng
(2021-10-05) 		0.87 3.14% 631,854 -47,897 -1.6
14.42
43.74
28.50
60 tháng
(2019-10-16) 		1.22 4.46% 945,757 -51,152 -1.5
14.42
43.74
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
24.83
 508 24.55 24.83 24.48 0 0 0
25/11/2021
25.95
 527 23.64 25.95 23.64 0 0 0
24/11/2021
26.58
 234 26.58 26.58 26.58 0 0 0
23/11/2021
24.06
 494 23.15 24.06 23.15 100 0 0.0
22/11/2021
24.55
 7,000 23.08 25.25 23.08 400 0 0.0
19/11/2021
27.00
 300 27.00 27.00 27.00 0 0 0
18/11/2021
26.93
 721 27.28 27.28 26.93 0 0 0
17/11/2021
27.49
 3,458 27.49 27.49 27.49 0 3,300 -0.1
16/11/2021
27.49
 145 27.49 27.49 27.49 100 100 0
15/11/2021
27.56
 1,618 27.56 27.56 27.28 0 1,100 -0.0
12/11/2021
27.56
 200 27.56 27.56 27.56 0 0 0
11/11/2021
27.63
 324 27.63 27.63 27.63 0 0 0
10/11/2021
27.98
 408 27.98 27.98 27.98 0 0 0
09/11/2021
26.23
 5,600 28.40 28.40 26.23 4,600 0 0.2
08/11/2021
28.40
 101 28.40 28.40 28.40 0 0 0
05/11/2021
26.23
 1,961 26.44 26.44 26.23 100 0 0.0
04/11/2021
26.58
 0 26.58 26.58 26.58 0 0 0
03/11/2021
26.58
 0 26.58 26.58 26.58 0 0 0
02/11/2021
26.58
 1,300 26.58 26.58 26.58 0 0 0
01/11/2021
26.58
 500 26.58 26.58 26.58 0 100 -0.0
29/10/2021
26.93
 150 26.93 26.93 26.93 0 0 0
28/10/2021
27.63
 0 27.63 27.63 27.63 0 0 0
27/10/2021
27.63
 100 27.63 27.63 27.63 0 0 0
26/10/2021
27.77
 100 27.77 27.77 27.77 0 0 0
25/10/2021
27.63
 400 27.70 27.70 27.63 0 0 0
22/10/2021
27.56
 100 27.56 27.56 27.56 0 0 0
21/10/2021
25.18
 1,300 25.18 25.18 25.18 0 0 0
20/10/2021
26.51
 6 26.51 26.51 26.51 0 0 0
19/10/2021
25.81
 200 27.21 27.21 25.81 100 0 0.0
18/10/2021
27.84
 0 27.84 27.84 27.84 0 0 0
15/10/2021
27.84
 610 27.84 27.84 27.84 100 0 0.0
14/10/2021
27.84
 0 27.84 27.84 27.84 0 0 0
13/10/2021
27.84
 10 27.84 27.84 27.84 0 0 0
12/10/2021
27.84
 126 27.84 27.84 27.84 0 0 0
11/10/2021
27.98
 1,100 26.72 27.98 26.72 0 0 0
08/10/2021
26.79
 1,630 26.58 26.79 26.58 0 0 0
07/10/2021
27.63
 0 27.63 27.63 27.63 0 0 0
06/10/2021
27.63
 1,108 27.63 27.63 27.63 0 0 0
05/10/2021
27.63
 1,450 27.28 27.63 27.28 200 0 0.0
04/10/2021
28.61
 400 25.88 28.61 25.88 0 0 0
01/10/2021
28.68
 0 28.68 28.68 28.68 0 0 0
30/09/2021
28.68
 1,000 28.68 28.68 28.68 0 0 0
29/09/2021
31.48
 500 31.48 31.48 31.48 0 0 0
28/09/2021
33.44
 1,700 32.67 33.44 27.98 0 0 0
27/09/2021
32.67
 700 32.88 32.88 32.67 0 100 -0.0
24/09/2021
31.13
 1,011 31.48 31.48 31.13 0 0 0
23/09/2021
32.04
 3,560 30.64 32.04 30.50 0 400 -0.0
22/09/2021
32.18
 900 30.08 32.18 30.08 0 0 0
21/09/2021
29.38
 0 29.38 29.38 29.38 0 0 0
20/09/2021
29.38
 602 30.64 30.64 28.19 0 200 -0.0
17/09/2021
29.73
 2,900 26.51 30.43 26.51 100 0 0.0
16/09/2021
26.51
 0 26.51 26.51 26.51 0 0 0
15/09/2021
26.51
 1 26.51 26.51 26.51 0 0 0
14/09/2021
26.58
 26,700 26.30 26.58 26.23 300 0 0.0
13/09/2021
26.58
 1,000 26.58 26.58 26.58 0 1,000 -0.0
10/09/2021
27.14
 0 27.14 27.14 27.14 0 0 0
09/09/2021
27.14
 0 27.14 27.14 27.14 0 0 0
08/09/2021
27.28
 1,100 26.65 27.98 26.65 0 0 0
07/09/2021
26.58
 1,500 26.58 26.93 26.58 0 0 0
06/09/2021
26.23
 200 26.23 26.23 26.23 0 0 0
01/09/2021
26.23
 100 26.23 26.23 26.23 0 0 0
31/08/2021
25.88
 320 26.30 26.58 25.88 0 0 0
30/08/2021
26.58
 1,400 26.58 26.58 26.58 0 300 -0.0
27/08/2021
26.58
 500 26.58 26.58 26.58 0 0 0
26/08/2021
26.58
 1,900 26.58 26.58 26.58 0 0 0
25/08/2021
25.18
 109 25.18 25.18 25.18 0 0 0
24/08/2021
25.53
 200 25.53 25.53 25.53 0 0 0
23/08/2021
25.53
 100 25.53 25.53 25.53 0 0 0
20/08/2021
26.23
 0 26.23 26.23 26.23 0 0 0
19/08/2021
26.23
 1,400 26.23 26.23 26.23 0 0 0
18/08/2021
26.16
 11,839 26.23 26.23 26.16 100 0 0.0
17/08/2021
26.16
 1,100 26.93 26.93 26.16 0 0 0
16/08/2021
26.16
 200 26.16 26.16 26.16 0 0 0
13/08/2021
26.16
 1,270 26.16 26.16 26.16 0 0 0
12/08/2021
26.16
 0 26.16 26.16 26.16 0 0 0
11/08/2021
26.02
 3,600 26.23 26.23 26.02 100 0 0.0
10/08/2021
25.18
 5,430 25.18 27.98 25.18 200 4,800 -0.2
09/08/2021
25.11
 0 25.11 25.11 25.11 0 0 0
06/08/2021
25.11
 0 25.11 25.11 25.11 0 0 0
05/08/2021
25.18
 4,700 27.28 27.28 24.83 0 0 0
04/08/2021
27.28
 100 27.28 27.28 27.28 0 0 0
03/08/2021
27.28
 1,100 27.28 27.28 27.28 0 0 0
02/08/2021
27.28
 100 27.28 27.28 27.28 0 0 0
30/07/2021
27.28
 100 27.28 27.28 27.28 0 0 0
29/07/2021
27.70
 0 27.70 27.70 27.70 0 0 0
28/07/2021
27.70
 1,666 27.70 27.70 27.70 0 0 0
27/07/2021
27.63
 102 27.63 27.63 27.63 0 0 0
26/07/2021
27.98
 0 27.98 27.98 27.98 0 0 0
23/07/2021
27.98
 800 27.98 27.98 27.98 0 0 0
22/07/2021
27.98
 932 27.98 27.98 27.98 0 0 0
21/07/2021
27.98
 188 27.98 27.98 27.98 0 0 0
20/07/2021
27.98
 316 27.98 27.98 27.98 0 0 0
19/07/2021
27.98
 140 27.98 27.98 27.98 0 0 0
16/07/2021
26.72
 0 26.72 26.72 26.72 0 0 0
15/07/2021
26.72
 0 26.72 26.72 26.72 0 0 0
14/07/2021
26.72
 0 26.72 26.72 26.72 0 0 0
13/07/2021
26.72
 1,800 26.72 26.72 26.72 100 0 0.0
12/07/2021
26.72
 100 26.72 26.72 26.72 0 0 0
09/07/2021
26.72
 0 26.72 26.72 26.72 0 0 0
08/07/2021
26.58
 300 26.93 26.93 26.58 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |