CTCP Dược phẩm Imexpharm (imp)

43.70
-0.30
(-0.68%)
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
(2024-10-28) 		-0.70 -1.57% 2,049,900 -16,200 -0.8
41.35
45.20
44
2 tháng
(2024-09-26) 		-6.20 -12.35% 4,263,300 -22,600 -1.2
41.35
50.70
44
3 tháng
(2024-08-27) 		1.60 3.77% 7,897,400 -90,800 -4.4
41.35
53.20
44
6 tháng
(2024-05-29) 		13.29 43.28% 13,434,000 -318,002 -24.0
30.53
53.20
44
12 tháng
(2023-12-01) 		19.40 78.84% 16,859,600 -277,765 -21.3
24.60
53.20
44
24 tháng
(2022-12-06) 		16.78 61.62% 20,068,900 -428,768 -29.9
19.81
53.20
44
36 tháng
(2021-12-13) 		12.07 37.79% 21,506,600 -597,336 -44.9
19.47
53.20
44
60 tháng
(2019-12-23) 		28.71 187.82% 52,844,360 598,786 22.3
12.86
53.20
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2020
20.78
 64,510 20.94 21.10 20.78 2,000 2,600 -0.0
23/11/2020
20.94
 41,310 21.02 21.19 20.82 1,000 0 0.1
20/11/2020
21.02
 83,920 21.02 21.15 20.82 180 0 0.0
19/11/2020
21.02
 27,100 20.90 21.02 20.70 1,520 2,000 -0.0
18/11/2020
20.90
 134,080 20.86 21.15 20.54 590 1,000 -0.0
17/11/2020
20.86
 47,130 20.46 20.86 20.54 0 180 -0.0
16/11/2020
20.46
 157,440 21.23 21.23 20.26 2,100 1,520 0.0
13/11/2020
21.23
 91,520 21.10 21.55 20.94 0 590 -0.0
12/11/2020
21.10
 298,410 21.55 21.67 20.90 98,720 0 5.2
11/11/2020
21.55
 239,340 21.43 21.83 21.27 169,640 2,100 8.9
10/11/2020
21.43
 143,050 21.23 21.55 21.31 43,020 0 2.3
09/11/2020
21.23
 289,100 20.42 21.35 20.42 95,120 0 5.0
06/11/2020
20.42
 209,690 19.83 20.54 19.83 64,440 420 3.2
05/11/2020
19.83
 97,830 19.99 20.01 19.79 2,130 0 0.1
04/11/2020
19.99
 168,200 20.01 20.05 19.81 133,300 30 6.6
03/11/2020
20.01
 125,160 20.03 20.11 19.93 93,510 0 4.6
02/11/2020
20.03
 206,300 19.85 20.13 19.85 194,960 0 9.7
30/10/2020
19.85
 150,910 19.81 20.17 19.41 71,110 0 3.5
29/10/2020
19.81
 448,010 18.72 20.01 18.64 244,450 0 12.0
28/10/2020
18.72
 46,570 18.86 19.16 18.72 0 0 0
27/10/2020
18.86
 32,450 18.86 18.88 18.68 0 0 0
26/10/2020
18.86
 34,610 18.84 19.00 18.68 0 0 0
23/10/2020
18.84
 48,410 18.76 18.88 18.64 0 0 0
22/10/2020
18.76
 21,380 18.90 18.90 18.72 0 0 0
21/10/2020
18.90
 41,250 18.88 19.10 18.80 0 0 0
20/10/2020
18.88
 74,960 19.04 19.08 18.76 0 0 0
19/10/2020
19.04
 49,190 19.12 19.20 19.00 0 0 0
16/10/2020
19.12
 101,730 19.20 19.29 18.88 1,690 0 0.1
15/10/2020
19.20
 51,270 19.24 19.37 19.08 0 0 0
14/10/2020
19.24
 53,940 19.33 19.41 19.18 1,220 0 0.1
13/10/2020
19.33
 102,620 19.12 19.53 19.08 1,170 1,690 -0.0
12/10/2020
19.12
 40,340 19.20 19.29 19.12 0 0 0
09/10/2020
19.20
 37,910 19.29 19.37 19.20 1,830 1,220 0.0
08/10/2020
19.29
 60,040 19.29 19.39 19.24 0 1,170 -0.1
07/10/2020
19.29
 58,530 19.41 19.41 19.24 0 0 0
06/10/2020
19.41
 52,400 19.35 19.45 19.29 0 1,830 -0.1
05/10/2020
19.35
 40,910 19.35 19.53 19.29 0 0 0
02/10/2020
19.35
 93,350 19.43 19.43 19.16 0 0 0
01/10/2020
19.43
 74,270 19.41 19.57 19.33 2,600 0 0.1
30/09/2020
19.41
 52,360 19.33 19.41 19.20 0 0 0
29/09/2020
19.33
 71,530 19.49 19.55 19.33 0 0 0
28/09/2020
19.49
 75,170 19.41 19.61 19.37 0 2,600 -0.1
25/09/2020
19.41
 133,200 19.47 19.49 19.24 0 0 0
24/09/2020
19.47
 69,100 19.57 19.59 19.47 0 0 0
23/09/2020
19.57
 94,880 19.63 19.77 19.47 0 0 0
22/09/2020
19.63
 162,980 19.85 19.89 19.47 0 0 0
21/09/2020
19.85
 121,580 19.87 20.13 19.85 0 0 0
18/09/2020
19.87
 125,260 19.97 20.17 19.87 970 0 0.0
17/09/2020
19.97
 148,280 19.97 20.42 19.81 0 0 0
16/09/2020
19.97
 71,240 20.01 20.01 19.81 0 0 0
15/09/2020
20.01
 370,180 19.47 20.19 19.47 370 970 -0.0
14/09/2020
19.47
 153,170 19.24 19.61 19.16 0 0 0
11/09/2020
19.24
 51,800 19.27 19.27 19.08 0 0 0
10/09/2020
19.27
 57,230 19.27 19.41 19.22 0 370 -0.0
09/09/2020
19.27
 64,340 19.41 19.41 19.16 0 0 0
08/09/2020
19.41
 68,090 19.20 19.41 19.08 0 0 0
07/09/2020
19.20
 79,630 19.10 19.33 19.12 0 0 0
04/09/2020
19.10
 107,870 19.10 19.20 18.84 10 0 0.0
03/09/2020
19.10
 68,050 19.10 19.20 19.04 300 0 0.0
01/09/2020
19.10
 61,730 19.14 19.20 18.96 820 0 0.0
31/08/2020
19.14
 163,960 19.57 19.57 19.02 100 0 0.0
28/08/2020
19.57
 139,640 19.45 19.73 19.45 1,180 300 0.0
27/08/2020
19.45
 103,080 19.45 19.61 19.29 95,000 95,820 -0.0
26/08/2020
19.45
 157,570 19.47 20.01 19.33 4,370 100 0.2
25/08/2020
19.47
 123,700 19.53 19.61 19.33 0 1,170 -0.1
24/08/2020
19.53
 138,140 19.29 19.69 19.29 0 0 0
21/08/2020
19.29
 348,630 18.56 19.81 18.48 0 7,670 -0.4
20/08/2020
18.56
 136,740 18.80 18.80 18.44 0 270 -0.0
19/08/2020
18.80
 132,670 18.78 18.92 18.48 0 0 0
18/08/2020
18.78
 164,510 18.78 19.00 18.60 0 1,000 -0.0
17/08/2020
18.78
 169,720 18.31 18.88 18.07 0 100 -0.0
14/08/2020
18.31
 302,650 17.71 18.54 17.63 0 100 -0.0
13/08/2020
17.71
 85,540 17.63 17.73 17.57 0 0 0
12/08/2020
17.63
 46,360 17.75 17.79 17.63 0 320 -0.0
11/08/2020
17.75
 59,010 17.75 17.79 17.69 0 0 0
10/08/2020
17.75
 58,970 17.77 17.89 17.69 720 0 0.0
07/08/2020
17.77
 40,730 17.79 17.81 17.65 20 0 0.0
06/08/2020
17.79
 84,320 17.87 18.03 17.67 8,090 310 0.3
05/08/2020
17.87
 68,860 17.99 18.15 17.67 10 640 -0.0
04/08/2020
17.99
 36,450 17.77 18.19 17.79 100 100 -0
03/08/2020
17.77
 100,200 17.47 17.79 17.47 0 8,090 -0.4
31/07/2020
17.47
 87,940 16.98 17.55 17.00 100 10 0.0
30/07/2020
16.98
 22,290 16.86 17.39 16.62 0 100 -0.0
29/07/2020
16.86
 44,340 17.14 17.41 16.17 0 0 0
28/07/2020
17.14
 70,740 16.03 17.14 16.05 320 100 0.0
27/07/2020
16.03
 90,560 17.18 17.18 16.01 0 0 0
24/07/2020
17.18
 141,700 18.19 18.23 16.98 0 0 0
23/07/2020
18.19
 33,970 18.23 18.52 17.99 0 320 -0.0
22/07/2020
18.23
 39,780 18.60 18.60 18.19 0 0 0
21/07/2020
18.60
 34,800 18.60 18.68 18.52 0 0 0
20/07/2020
18.60
 71,490 18.40 18.84 18.50 0 0 0
17/07/2020
18.40
 129,400 18.40 18.84 17.95 0 0 0
16/07/2020
18.40
 73,390 18.76 18.80 17.47 0 0 0
15/07/2020
18.76
 46,760 18.72 18.96 18.72 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/07/2020
18.72
 156,750 18.10 19.00 18.60 0 0 0
13/07/2020
18.10
 164,500 17.89 18.16 17.73 310 0 0.0
10/07/2020
17.89
 91,490 17.86 17.98 17.76 540 0 0.0
09/07/2020
17.86
 60,090 17.73 17.86 17.73 0 0 0
08/07/2020
17.73
 38,020 17.73 17.89 17.73 0 310 -0.0
07/07/2020
17.73
 67,780 17.86 17.98 17.73 140 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |