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
(2024-10-23) 		3.40 14.17% 115,703 0 0
22.10
29
27.40
2 tháng
(2024-09-23) 		-0.50 -1.79% 143,604 -963 -0.0
22.10
29
27.40
3 tháng
(2024-08-26) 		-0.60 -2.14% 164,401 -963 -0.0
22.10
31
27.40
6 tháng
(2024-05-27) 		6.59 31.69% 418,646 -33,168 -1.4
20.81
43.74
27.40
12 tháng
(2023-11-28) 		9.88 56.43% 507,241 -37,091 -1.4
17.52
43.74
27.40
24 tháng
(2022-12-05) 		10.84 65.46% 642,665 -46,072 -1.6
15.05
43.74
27.40
36 tháng
(2021-12-08) 		3.62 15.20% 741,064 -50,260 -1.7
14.42
43.74
27.40
60 tháng
(2019-12-19) 		-5.34 -16.31% 1,076,295 -54,715 -1.6
14.42
43.74
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
27.00
 1,200 27.00 27.00 27.00 0 0 0
06/07/2021
26.93
 300 26.93 26.93 26.93 0 0 0
05/07/2021
26.93
 200 26.58 26.93 26.58 0 0 0
02/07/2021
26.58
 56 26.58 26.58 26.58 0 0 0
01/07/2021
26.58
 0 26.58 26.58 26.58 0 0 0
30/06/2021
26.58
 100 26.58 26.58 26.58 0 0 0
29/06/2021
27.84
 850 27.84 27.84 27.84 100 0 0.0
28/06/2021
25.88
 100 25.88 25.88 25.88 0 0 0
25/06/2021
26.72
 200 29.73 29.73 26.72 0 0 0
24/06/2021
25.88
 100 25.88 25.88 25.88 100 0 0.0
23/06/2021
26.65
 1,100 26.23 26.65 25.95 0 0 0
22/06/2021
29.10
 470 29.10 29.10 29.10 0 0 0
21/06/2021
29.03
 224 29.03 29.03 29.03 0 0 0
18/06/2021
29.03
 158 29.03 29.03 29.03 100 0 0.0
17/06/2021
27.98
 400 27.98 27.98 27.98 0 0 0
16/06/2021
29.38
 700 29.38 29.38 29.38 0 0 0
15/06/2021
29.38
 0 29.38 29.38 29.38 0 0 0
14/06/2021
29.38
 2,442 29.38 29.38 29.38 0 0 0
11/06/2021
29.38
 0 29.38 29.38 29.38 0 0 0
10/06/2021
29.38
 0 29.38 29.38 29.38 0 0 0
09/06/2021
29.38
 1,100 29.38 29.38 29.38 1,000 100 0.0
08/06/2021
28.68
 6,021 28.68 28.68 28.68 4,820 1,000 0.2
07/06/2021
28.68
 5,700 26.58 29.31 26.58 2,500 500 0.1
04/06/2021
25.88
 700 25.88 25.88 25.88 100 0 0.0
03/06/2021
25.88
 0 25.88 25.88 25.88 0 0 0
02/06/2021
25.88
 100 25.88 25.88 25.88 100 0 0.0
01/06/2021
25.88
 0 25.88 25.88 25.88 0 0 0
31/05/2021
25.88
 2,700 25.88 25.88 25.81 500 0 0.0
28/05/2021
25.88
 5,400 24.48 25.88 24.48 0 0 0
27/05/2021
23.78
 100 23.78 23.78 23.78 100 0 0.0
26/05/2021
23.78
 1,300 25.04 25.04 23.78 0 0 0
25/05/2021
25.04
 0 25.04 25.04 25.04 0 0 0
24/05/2021
24.97
 3,400 25.04 25.04 24.97 0 200 -0.0
21/05/2021
23.78
 874 24.48 24.83 23.78 0 0 0
20/05/2021
24.83
 104 24.83 24.83 24.83 0 0 0
19/05/2021
24.48
 200 24.48 24.48 24.48 0 0 0
18/05/2021
24.48
 400 24.48 24.48 24.48 0 0 0
17/05/2021
24.27
 800 24.48 24.62 24.27 0 0 0
14/05/2021
24.48
 100 24.48 24.48 24.48 0 0 0
13/05/2021
23.99
 1,300 24.48 24.48 23.99 0 0 0
12/05/2021
23.99
 600 23.99 23.99 23.99 0 0 0
11/05/2021
24.48
 1,700 24.62 24.62 24.13 0 500 -0.0
10/05/2021
24.48
 3,500 24.48 24.69 24.48 0 1,000 -0.0
07/05/2021
24.48
 1,700 24.48 25.81 24.48 0 700 -0.0
06/05/2021
23.43
 0 23.43 23.43 23.43 0 0 0
05/05/2021
24.48
 400 22.38 24.48 22.38 0 200 -0.0
04/05/2021
24.48
 7,484 24.13 24.48 23.78 0 2,500 -0.1
29/04/2021
22.80
 10 22.80 22.80 22.80 0 0 0
28/04/2021
22.80
 300 22.80 22.80 22.80 0 0 0
27/04/2021
22.80
 147 22.80 22.80 22.80 0 0 0
26/04/2021
22.80
 3,700 22.80 22.87 22.80 0 2,100 -0.1
23/04/2021
22.73
 0 22.73 22.73 22.73 0 0 0
22/04/2021
22.73
 4,600 23.08 23.08 22.73 0 100 -0.0
20/04/2021
22.38
 0 22.38 22.38 22.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |