CTCP Dược phẩm Imexpharm (imp)

51.30
-1.10
(-2.10%)
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
(2024-08-21) 		8.15 18.89% 3,485,000 -65,191 -5.0
42.20
53.20
51.30
2 tháng
(2024-07-22) 		10.80 26.67% 5,521,400 -280,392 -23.1
39.75
53.20
51.30
3 tháng
(2024-06-24) 		18.53 56.52% 8,095,100 -269,797 -22.4
32.77
53.20
51.30
6 tháng
(2024-03-25) 		20.82 68.28% 10,082,700 -208,997 -18.3
28.96
53.20
51.30
12 tháng
(2023-09-26) 		22.56 78.48% 12,911,600 -216,360 -18.8
24.60
53.20
51.30
24 tháng
(2022-10-03) 		25.17 96.33% 15,680,300 -433,321 -32.1
19.47
53.20
51.30
36 tháng
(2021-10-06) 		21.02 69.40% 17,471,000 -561,509 -44.2
19.47
53.20
51.30
60 tháng
(2019-10-17) 		36.44 245.24% 48,838,660 655,991 24.6
12.86
53.20
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
14.68
 30,760 14.68 14.68 14.61 27,000 18,250 0.4
10/07/2019
14.68
 17,100 14.68 14.68 14.61 7,000 1,090 0.3
09/07/2019
14.68
 14,100 14.65 14.68 14.61 4,000 3,350 0.0
08/07/2019
14.65
 6,280 14.55 14.68 14.37 4,000 1,250 0.1
05/07/2019
14.55
 19,500 14.49 14.55 14.55 4,500 0 0.2
04/07/2019
14.49
 8,570 14.19 14.49 14.13 1,610 0 0.1
03/07/2019
14.19
 260 14.13 14.31 14.13 0 0 0
02/07/2019
14.13
 2,800 14.28 14.28 14.10 1,000 300 0.0
01/07/2019
14.28
 6,750 14.46 14.46 14.25 3,860 130 0.2
28/06/2019
14.46
 3,440 14.63 14.63 14.37 1,360 0 0.1
27/06/2019
14.63
 1,600 14.68 14.68 14.34 20 0 0.0
26/06/2019
14.68
 100 14.37 14.68 14.68 0 0 0
25/06/2019
14.37
 5,750 14.54 14.54 14.37 2,900 0 0.1
24/06/2019
14.54
 4,210 14.68 14.68 14.52 3,890 10 0.2
21/06/2019
14.68
 8,140 14.61 14.68 14.52 3,880 10 0.2
20/06/2019
14.61
 4,450 14.65 14.68 14.61 10 1,250 -0.1
19/06/2019
14.65
 5,330 14.80 14.86 14.65 970 3,720 -0.1
18/06/2019
14.80
 35,150 14.80 14.86 14.58 23,000 14,400 0.4
17/06/2019
14.80
 460 14.92 14.92 14.71 0 0 0
14/06/2019
14.92
 6,600 14.83 14.92 14.83 2,540 0 0.1
13/06/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2019
14.83
 23,730 14.68 15.17 14.68 18,000 0 0.9
12/06/2019
14.68
 51,360 14.91 14.91 14.65 5,950 16,800 -0.5
11/06/2019
14.91
 18,250 14.94 14.94 14.68 14,200 0 0.7
10/06/2019
14.94
 4,340 14.97 14.97 14.73 0 3,850 -0.2
07/06/2019
14.97
 15,250 14.65 14.97 14.65 11,390 10,000 0.1
06/06/2019
14.65
 11,010 14.71 14.71 14.56 3,480 7,000 -0.2
05/06/2019
14.71
 13,670 14.76 14.97 14.68 2,540 9,790 -0.4
04/06/2019
14.76
 8,220 14.76 15.03 14.76 0 1,000 -0.1
03/06/2019
14.76
 11,560 15.09 15.09 14.76 1,140 2,430 -0.1
31/05/2019
15.09
 14,280 15.03 15.12 14.97 13,890 6,000 0.4
30/05/2019
15.03
 32,200 15.06 15.09 14.79 10,860 19,940 -0.5
29/05/2019
15.06
 22,910 15.12 15.12 14.79 9,420 12,000 -0.1
28/05/2019
15.12
 8,780 15.12 15.23 14.97 4,460 0 0.2
27/05/2019
15.12
 17,450 14.73 15.12 14.82 16,000 270 0.8
24/05/2019
14.73
 4,290 15.12 15.12 14.73 1,990 0 0.1
23/05/2019
15.12
 29,940 14.85 15.12 14.68 24,870 0 1.3
22/05/2019
14.85
 28,700 14.82 14.88 14.68 8,360 0 0.4
21/05/2019
14.82
 6,860 14.97 15.12 14.76 2,000 250 0.1
20/05/2019
14.97
 16,240 14.85 14.97 14.82 0 1,340 -0.1
17/05/2019
14.85
 2,750 14.85 14.85 14.85 0 280 -0.0
16/05/2019
14.85
 5,480 14.97 15.12 14.85 0 3,000 -0.2
15/05/2019
14.97
 5,730 14.97 14.97 14.94 50 0 0.0
14/05/2019
14.97
 18,220 14.94 14.97 14.97 2,040 0 0.1
13/05/2019
14.94
 4,680 15.38 15.53 14.94 2,730 600 0.1
10/05/2019
15.38
 580 15.00 15.38 14.91 50,100 50,000 0.0
09/05/2019
15.00
 2,450 15.41 15.41 14.97 0 0 0
08/05/2019
15.41
 40,210 15.12 15.41 14.82 35,890 17,300 1.0
07/05/2019
15.12
 28,900 14.82 15.23 14.82 26,780 0 1.4
06/05/2019
14.82
 7,380 14.97 14.97 14.71 5,570 0 0.3
03/05/2019
14.97
 4,610 15.00 15.00 14.97 1,000 0 0.1
02/05/2019
15.00
 1,480 15.23 15.23 15.00 780 0 0.0
26/04/2019
15.23
 13,490 15.23 15.35 14.94 12,370 0 0.6
25/04/2019
15.23
 12,350 15.23 15.23 14.97 11,510 6,240 0.3
24/04/2019
15.23
 12,650 15.12 15.23 14.97 10,420 0 0.5
23/04/2019
15.12
 8,520 15.09 15.12 15.09 8,190 10 0.4
22/04/2019
15.09
 6,860 14.97 15.09 14.82 5,960 1,870 0.2
19/04/2019
14.97
 6,710 14.97 14.97 14.82 5,620 2,250 0.2
18/04/2019
14.97
 9,720 15.06 15.06 14.82 6,440 3,530 0.1
17/04/2019
15.06
 13,670 14.91 15.06 14.68 5,220 1,000 0.2
16/04/2019
14.91
 160 15.03 15.03 14.88 0 0 0
12/04/2019
15.03
 1,560 15.03 15.06 14.91 180 0 0.0
11/04/2019
15.03
 2,640 14.88 15.03 14.88 1,500 0 0.1
10/04/2019
14.88
 12,810 14.91 14.97 14.85 3,710 0 0.2
09/04/2019
14.91
 8,940 15.09 15.26 14.91 0 1,000 -0.1
08/04/2019
15.09
 4,120 14.88 15.15 14.88 0 0 0
05/04/2019
14.88
 20,980 14.91 14.97 14.88 500 18,000 -0.9
04/04/2019
14.91
 820 14.88 14.91 14.88 120 0 0.0
03/04/2019
14.88
 26,020 15.12 15.41 14.88 0 20,000 -1.0
02/04/2019
15.12
 7,340 15.12 15.29 15.12 0 0 0
01/04/2019
15.12
 11,300 15.56 15.59 15.12 100 0 0.0
29/03/2019
15.56
 33,330 15.56 15.91 15.50 19,130 0 1.0
28/03/2019
15.56
 51,930 15.15 15.56 14.82 36,760 0 1.9
27/03/2019
15.15
 21,620 14.88 15.15 14.68 3,000 0 0.2
26/03/2019
14.88
 6,440 15.03 15.03 14.85 0 0 0
25/03/2019
15.03
 6,760 15.26 15.26 14.88 350 0 0.0
22/03/2019
15.26
 31,240 15.12 15.26 15.06 10,000 0 0.5
21/03/2019
15.12
 18,800 15.26 15.26 14.97 1,140 0 0.1
20/03/2019
15.26
 5,380 15.26 15.26 15.03 100,000 0 5.1
19/03/2019
15.26
 16,740 15.12 15.29 15.00 136,120 0 6.9
18/03/2019
15.12
 22,090 15.41 15.41 15.12 7,360 40 0.4
15/03/2019
15.41
 18,690 15.41 15.47 15.26 0 0 0
14/03/2019
15.41
 25,350 14.88 15.53 14.97 670 150 0.0
13/03/2019
14.88
 115,010 14.73 15.26 14.68 55,000 355,000 -15.1
12/03/2019
14.73
 25,540 14.73 14.88 14.73 1,500 25,000 -1.2
11/03/2019
14.73
 20,350 14.79 14.85 14.71 50 12,000 -0.6
08/03/2019
14.79
 54,340 14.76 14.94 14.73 0 47,000 -2.4
07/03/2019
14.76
 34,050 14.97 15.06 14.76 160 30,110 -1.5
06/03/2019
14.97
 12,960 15.09 15.20 14.76 0 8,910 -0.5
05/03/2019
15.09
 25,580 14.85 15.09 14.76 1,900 20,000 -0.9
04/03/2019
14.85
 25,180 15.23 15.23 14.85 300 22,880 -1.1
01/03/2019
15.23
 8,190 14.59 15.23 14.56 0 0 0
28/02/2019
14.59
 2,090 14.59 14.68 14.59 400 0 0.0
27/02/2019
14.59
 2,520 14.38 14.59 14.32 100 0 0.0
26/02/2019
14.38
 22,620 14.68 14.82 14.35 2,000 10,950 -0.4
25/02/2019
14.68
 12,000 14.68 14.85 14.62 500 8,000 -0.4
22/02/2019
14.68
 12,240 14.65 14.94 14.65 0 6,160 -0.3
21/02/2019
14.65
 9,420 14.65 14.94 14.65 980 8,300 -0.4
20/02/2019
14.65
 14,910 14.68 14.71 14.65 2,500 14,900 -0.6
19/02/2019
14.68
 26,750 14.68 15.26 14.68 14,800 25,760 -0.6
18/02/2019
14.68
 6,620 14.62 14.82 14.62 2,300 4,110 -0.1

Chính sách bảo mật | Điều khoản sử dụng |