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

28.20
-0.40
(-1.40%)
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)
17/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
16/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
15/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
14/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
11/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
10/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
09/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
08/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
07/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
04/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
03/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
01/09/2020
27.35
 0 27.35 27.35 27.35 0 0 0
31/08/2020
27.35
 0 27.35 27.35 27.35 0 0 0
28/08/2020
27.35
 0 27.35 27.35 27.35 0 0 0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2020
27.35
 0 27.35 27.35 27.35 0 0 0
26/08/2020
27.35
 1 27.35 27.35 27.35 0 0 0
25/08/2020
27.35
 0 27.35 27.35 27.35 0 0 0
24/08/2020
27.35
 0 27.35 27.35 27.35 0 0 0
21/08/2020
27.35
 300 27.35 27.35 27.35 0 300 -0.0
20/08/2020
25.24
 100 25.24 25.24 25.24 0 0 0
19/08/2020
28.65
 0 28.65 28.65 28.65 0 0 0
18/08/2020
28.65
 0 28.65 28.65 28.65 0 0 0
17/08/2020
28.65
 0 28.65 28.65 28.65 0 0 0
14/08/2020
28.65
 2,146 28.65 28.65 28.65 0 0 0
13/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
12/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
11/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
10/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
07/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
06/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
05/08/2020
28.44
 85 28.44 28.44 28.44 0 0 0
04/08/2020
28.44
 0 28.44 28.44 28.44 0 0 0
03/08/2020
28.65
 300 27.97 28.65 27.97 0 0 0
31/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
30/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
29/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
28/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
27/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
24/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
23/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
22/07/2020
25.24
 185 25.24 25.24 25.24 100 0 0.0
21/07/2020
25.24
 0 25.24 25.24 25.24 0 0 0
20/07/2020
25.24
 100 25.24 25.24 25.24 0 0 0
17/07/2020
27.97
 300 27.97 27.97 27.97 0 0 0
16/07/2020
27.97
 0 27.97 27.97 27.97 0 0 0
15/07/2020
27.97
 100 27.97 27.97 27.97 0 0 0
14/07/2020
25.17
 0 25.17 25.17 25.17 0 0 0
13/07/2020
25.17
 0 25.17 25.17 25.17 0 0 0
10/07/2020
25.17
 130 25.17 25.17 25.17 0 0 0
09/07/2020
28.24
 0 28.24 28.24 28.24 0 0 0
08/07/2020
28.24
 0 28.24 28.24 28.24 0 0 0
07/07/2020
27.97
 2,772 28.24 28.24 27.97 0 0 0
06/07/2020
27.97
 500 28.72 28.72 27.97 0 0 0
03/07/2020
25.03
 20 25.03 25.03 25.03 0 0 0
02/07/2020
25.03
 0 25.03 25.03 25.03 0 0 0
01/07/2020
24.90
 1,839 26.06 26.06 24.90 0 0 0
30/06/2020
25.37
 23 25.37 25.37 25.37 0 0 0
29/06/2020
24.28
 310 27.49 27.49 24.28 0 100 -0.0
26/06/2020
23.94
 0 23.94 23.94 23.94 0 0 0
25/06/2020
23.94
 0 23.94 23.94 23.94 0 0 0
24/06/2020
23.94
 100 23.94 23.94 23.94 0 0 0
23/06/2020
26.26
 100 26.26 26.26 26.26 0 0 0
22/06/2020
27.28
 100 27.28 27.28 27.28 0 0 0
19/06/2020
26.12
 0 26.12 26.12 26.12 0 0 0
18/06/2020
26.12
 0 26.12 26.12 26.12 0 0 0
17/06/2020
26.12
 100 26.12 26.12 26.12 0 0 0
16/06/2020
28.65
 0 28.65 28.65 28.65 0 0 0
15/06/2020
28.65
 100 28.65 28.65 28.65 0 0 0
12/06/2020
28.99
 0 28.99 28.99 28.99 0 0 0
11/06/2020
28.99
 0 28.99 28.99 28.99 0 0 0
10/06/2020
28.99
 200 28.99 28.99 28.99 0 0 0
09/06/2020
29.26
 115 29.26 29.26 29.26 0 0 0
08/06/2020
26.67
 0 26.67 26.67 26.67 0 0 0
05/06/2020
26.67
 0 26.67 26.67 26.67 0 0 0
04/06/2020
28.65
 404 25.99 28.65 25.99 0 300 -0.0
03/06/2020
28.65
 400 28.65 28.65 28.65 0 0 0
02/06/2020
28.44
 0 28.44 28.44 28.44 0 0 0
01/06/2020
28.44
 0 28.44 28.44 28.44 0 0 0
29/05/2020
28.44
 0 28.44 28.44 28.44 0 0 0
28/05/2020
28.44
 27 28.44 28.44 28.44 0 0 0
27/05/2020
28.44
 200 28.44 28.44 28.44 0 0 0
26/05/2020
28.44
 0 28.44 28.44 28.44 0 0 0
25/05/2020
28.65
 633 28.65 28.65 27.97 0 0 0
22/05/2020
28.65
 100 28.65 28.65 28.65 0 0 0
21/05/2020
27.28
 0 27.28 27.28 27.28 0 0 0
20/05/2020
27.28
 300 27.28 27.28 27.28 0 0 0
19/05/2020
27.97
 0 27.97 27.97 27.97 0 0 0
18/05/2020
27.97
 0 27.97 27.97 27.97 0 0 0
15/05/2020
27.97
 0 27.97 27.97 27.97 0 0 0
14/05/2020
27.97
 60 27.97 27.97 27.97 0 0 0
13/05/2020
27.97
 0 27.97 27.97 27.97 0 0 0
12/05/2020
27.97
 300 27.97 27.97 27.97 0 0 0
11/05/2020
27.28
 0 27.28 27.28 27.28 0 0 0
08/05/2020
27.28
 500 27.28 27.28 27.28 100 0 0.0
07/05/2020
25.92
 0 25.92 25.92 25.92 0 0 0
06/05/2020
25.92
 0 25.92 25.92 25.92 0 0 0
05/05/2020
25.92
 0 25.92 25.92 25.92 0 0 0
04/05/2020
25.92
 0 25.92 25.92 25.92 0 0 0
29/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
28/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |