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)
27/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
24/04/2020
25.92
 300 25.92 25.92 25.92 0 0 0
23/04/2020
26.33
 0 26.33 26.33 26.33 0 0 0
22/04/2020
26.33
 110 26.33 26.33 26.33 0 100 -0.0
21/04/2020
26.53
 600 26.60 26.60 26.53 0 0 0
20/04/2020
26.33
 0 26.33 26.33 26.33 0 0 0
17/04/2020
26.33
 0 26.33 26.33 26.33 0 0 0
16/04/2020
26.33
 0 26.33 26.33 26.33 0 0 0
15/04/2020
25.92
 1,050 26.60 26.60 25.92 40 600 -0.0
14/04/2020
26.26
 0 26.26 26.26 26.26 0 0 0
13/04/2020
26.26
 0 26.26 26.26 26.26 0 0 0
10/04/2020
26.26
 0 26.26 26.26 26.26 0 0 0
09/04/2020
26.26
 0 26.26 26.26 26.26 0 0 0
08/04/2020
26.26
 0 26.26 26.26 26.26 0 0 0
07/04/2020
26.26
 10 26.26 26.26 26.26 0 0 0
06/04/2020
26.26
 400 26.26 26.26 26.26 0 0 0
03/04/2020
25.99
 100 25.99 25.99 25.99 0 0 0
01/04/2020
25.92
 0 25.92 25.92 25.92 0 0 0
31/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
30/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
27/03/2020
25.92
 10 25.92 25.92 25.92 0 0 0
26/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
25/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
24/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
23/03/2020
25.92
 1,300 25.92 25.92 25.92 1,300 1,300 0
20/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
19/03/2020
25.92
 600 25.92 25.92 25.92 600 0 0.0
18/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
17/03/2020
25.92
 0 25.92 25.92 25.92 0 0 0
16/03/2020
25.92
 1,000 25.92 25.92 25.92 1,000 0 0.0
13/03/2020
29.81
 100 29.81 29.81 29.81 0 0 0
12/03/2020
25.92
 5 25.92 25.92 25.92 0 0 0
11/03/2020
25.92
 1,000 25.92 25.92 25.92 1,000 0 0.0
10/03/2020
25.92
 110 25.92 25.92 25.92 100 0 0.0
09/03/2020
24.62
 200 24.62 24.62 24.62 0 200 -0.0
06/03/2020
22.58
 0 22.58 22.58 22.58 0 0 0
05/03/2020
22.58
 100 22.58 22.58 22.58 0 0 0
04/03/2020
25.92
 200 25.92 25.92 25.92 200 0 0.0
03/03/2020
25.71
 0 25.71 25.71 25.71 0 0 0
02/03/2020
25.71
 0 25.71 25.71 25.71 0 0 0
28/02/2020
25.71
 0 25.71 25.71 25.71 0 0 0
27/02/2020
25.71
 0 25.71 25.71 25.71 0 0 0
26/02/2020
25.71
 0 25.71 25.71 25.71 0 0 0
25/02/2020
25.71
 0 25.71 25.71 25.71 0 0 0
24/02/2020
25.71
 0 25.71 25.71 25.71 0 0 0
21/02/2020
25.71
 100 25.71 25.71 25.71 0 0 0
20/02/2020
28.65
 1,501 27.28 29.74 27.28 1,000 0 0.0
19/02/2020
29.74
 100 29.74 29.74 29.74 0 0 0
18/02/2020
25.92
 0 25.92 25.92 25.92 0 0 0
17/02/2020
25.92
 600 25.92 25.92 25.92 0 0 0
14/02/2020
25.99
 0 25.99 25.99 25.99 0 0 0
13/02/2020
25.99
 0 25.99 25.99 25.99 0 0 0
12/02/2020
25.99
 0 25.99 25.99 25.99 0 0 0
11/02/2020
25.99
 0 25.99 25.99 25.99 0 0 0
10/02/2020
25.99
 0 25.99 25.99 25.99 0 0 0
07/02/2020
25.99
 1,000 25.99 25.99 25.99 0 0 0
06/02/2020
25.92
 854 25.99 25.99 25.92 300 0 0.0
05/02/2020
25.92
 200 25.92 25.92 25.92 200 0 0.0
04/02/2020
25.92
 2,300 25.92 25.92 25.92 2,300 2,300 0
03/02/2020
25.92
 4,400 25.92 25.92 25.92 4,400 100 0.2
31/01/2020
25.92
 1,675 25.24 26.40 25.24 300 0 0.0
30/01/2020
26.06
 0 26.06 26.06 26.06 0 0 0
22/01/2020
26.06
 0 26.06 26.06 26.06 0 0 0
21/01/2020
26.06
 0 26.06 26.06 26.06 0 0 0
20/01/2020
26.06
 600 26.06 26.06 26.06 600 600 0
17/01/2020
25.92
 851 26.60 26.60 25.92 700 100 0.0
16/01/2020
25.92
 1,500 26.06 26.06 25.92 1,100 0 0.0
15/01/2020
28.58
 200 26.60 28.58 26.60 100 0 0.0
14/01/2020
28.58
 36 28.58 28.58 28.58 0 0 0
13/01/2020
28.58
 100 28.58 28.58 28.58 0 0 0
10/01/2020
26.60
 200 26.60 26.60 26.60 200 0 0.0
09/01/2020
26.60
 0 26.60 26.60 26.60 0 0 0
08/01/2020
26.60
 2,000 26.60 26.60 26.60 2,000 200 0.1
07/01/2020
27.28
 300 29.94 29.94 27.28 0 0 0
06/01/2020
26.60
 1,546 30.08 30.08 26.60 1,400 0 0.1
03/01/2020
26.06
 936 26.60 26.60 26.06 400 0 0.0
02/01/2020
27.28
 219 27.28 27.28 27.28 200 0 0.0
31/12/2019
27.83
 0 27.83 27.83 27.83 0 0 0
30/12/2019
27.83
 100 27.83 27.83 27.83 100 0 0.0
27/12/2019
32.74
 0 32.74 32.74 32.74 0 0 0
26/12/2019
32.74
 0 32.74 32.74 32.74 0 0 0
25/12/2019
32.74
 0 32.74 32.74 32.74 0 0 0
24/12/2019
32.74
 0 32.74 32.74 32.74 0 0 0
23/12/2019
32.74
 0 32.74 32.74 32.74 0 0 0
20/12/2019
32.74
 0 32.74 32.74 32.74 0 0 0
19/12/2019
32.74
 100 32.74 32.74 32.74 0 0 0
18/12/2019
28.58
 0 28.58 28.58 28.58 0 0 0
17/12/2019
28.58
 0 28.58 28.58 28.58 0 0 0
16/12/2019
28.58
 100 28.58 28.58 28.58 0 0 0
13/12/2019
28.58
 0 28.58 28.58 28.58 0 0 0
12/12/2019
28.58
 0 28.58 28.58 28.58 0 0 0
11/12/2019
28.58
 0 28.58 28.58 28.58 0 0 0
10/12/2019
28.58
 0 28.58 28.58 28.58 0 0 0
09/12/2019
28.58
 450 28.51 28.58 28.51 0 100 -0.0
06/12/2019
28.58
 104 28.58 28.58 28.58 0 0 0
05/12/2019
27.15
 926 27.15 30.01 27.15 0 0 0
04/12/2019
26.33
 800 26.33 26.33 26.26 0 0 0
03/12/2019
26.33
 500 26.33 26.33 26.33 0 0 0
02/12/2019
25.99
 200 26.33 25.99 25.99 0 0 0
29/11/2019
25.92
 1,780 26.06 26.06 25.92 400 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |