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

28.50
2.90
(11.33%)
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)
19/09/2022
25.35
 305 25.35 25.35 25.35 0 0 0
16/09/2022
26.02
 600 25.18 26.02 25.18 0 0 0
15/09/2022
27.70
 0 27.70 27.70 27.70 0 0 0
14/09/2022
27.70
 209 27.70 27.70 27.70 0 0 0
13/09/2022
28.46
 3 28.46 28.46 28.46 0 0 0
12/09/2022
28.46
 1,208 28.37 28.46 28.37 0 0 0
09/09/2022
28.54
 0 28.54 28.54 28.54 0 0 0
08/09/2022
28.54
 0 28.54 28.54 28.54 0 0 0
07/09/2022
28.88
 1,100 28.54 28.96 27.70 0 500 -0.0
06/09/2022
25.18
 1,400 25.18 25.18 25.18 0 0 0
05/09/2022
26.02
 100 26.02 26.02 26.02 0 0 0
31/08/2022
26.86
 0 26.86 26.86 26.86 0 0 0
30/08/2022
26.86
 0 26.86 26.86 26.86 0 0 0
29/08/2022
26.86
 0 26.86 26.86 26.86 0 0 0
26/08/2022
26.86
 0 26.86 26.86 26.86 0 0 0
25/08/2022
26.86
 0 26.86 26.86 26.86 0 0 0
24/08/2022
26.86
 0 26.86 26.86 26.86 0 0 0
23/08/2022
26.86
 0 26.86 26.86 26.86 0 0 0
22/08/2022
26.86
 0 26.86 26.86 26.86 0 0 0
19/08/2022
26.86
 0 26.86 26.86 26.86 0 0 0
18/08/2022
26.86
 0 26.86 26.86 26.86 0 0 0
17/08/2022
26.86
 0 26.86 26.86 26.86 0 0 0
16/08/2022
26.86
 0 26.86 26.86 26.86 0 0 0
15/08/2022
26.86
 3,200 27.28 27.28 26.86 0 0 0
12/08/2022
26.61
 0 26.61 26.61 26.61 0 0 0
11/08/2022
26.61
 0 26.61 26.61 26.61 0 0 0
10/08/2022
26.44
 600 26.44 26.86 26.44 0 0 0
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/08/2022
27.70
 600 25.18 27.70 25.18 0 400 -0.0
08/08/2022
24.11
 0 24.11 24.11 24.11 0 0 0
05/08/2022
25.56
 1,800 23.50 25.56 23.43 0 0 0
04/08/2022
26.40
 0 26.40 26.40 26.40 0 0 0
03/08/2022
26.40
 310 26.40 26.48 26.40 0 0 0
02/08/2022
23.05
 800 23.05 23.05 23.05 0 0 0
01/08/2022
25.95
 0 25.95 25.95 25.95 0 0 0
29/07/2022
25.95
 0 25.95 25.95 25.95 0 0 0
28/07/2022
25.95
 0 25.95 25.95 25.95 0 0 0
27/07/2022
25.95
 10 25.95 25.95 25.95 0 0 0
26/07/2022
25.95
 0 25.95 25.95 25.95 0 0 0
25/07/2022
25.95
 0 25.95 25.95 25.95 0 0 0
22/07/2022
25.95
 0 25.95 25.95 25.95 0 0 0
21/07/2022
25.95
 0 25.95 25.95 25.95 0 0 0
20/07/2022
25.95
 0 25.95 25.95 25.95 0 0 0
19/07/2022
25.95
 9,010 25.95 25.95 25.95 0 9,000 -0.3
18/07/2022
26.71
 100 26.71 26.71 26.71 0 100 -0.0
15/07/2022
26.71
 700 26.71 26.71 26.71 0 0 0
14/07/2022
27.47
 0 27.47 27.47 27.47 0 0 0
13/07/2022
27.47
 200 27.47 27.47 27.47 0 0 0
12/07/2022
27.47
 0 27.47 27.47 27.47 0 0 0
11/07/2022
27.47
 0 27.47 27.47 27.47 0 0 0
08/07/2022
27.47
 0 27.47 27.47 27.47 0 0 0
07/07/2022
27.47
 0 27.47 27.47 27.47 0 0 0
06/07/2022
27.47
 0 27.47 27.47 27.47 0 0 0
05/07/2022
27.47
 0 27.47 27.47 27.47 0 0 0
04/07/2022
27.47
 0 27.47 27.47 27.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |