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) 		-1 -2.24% 2,149,900 -32,400 -1.5
41.35
45.20
43.70
2 tháng
(2024-09-27) 		-6.60 -13.12% 4,263,500 -38,900 -1.9
41.35
50.70
43.70
3 tháng
(2024-08-28) 		1.50 3.55% 7,969,600 -106,000 -5.1
41.35
53.20
43.70
6 tháng
(2024-05-30) 		13.17 43.14% 13,506,400 -334,202 -24.7
30.53
53.20
43.70
12 tháng
(2023-12-04) 		18.87 76.01% 16,950,600 -294,665 -22.1
24.69
53.20
43.70
24 tháng
(2022-12-07) 		16.56 61.01% 20,118,800 -444,968 -30.5
19.81
53.20
43.70
36 tháng
(2021-12-13) 		11.77 36.85% 21,606,600 -613,536 -45.6
19.47
53.20
43.70
60 tháng
(2019-12-23) 		28.41 185.85% 52,944,360 582,586 21.6
12.86
53.20
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2019
14.62
 670 14.62 14.68 14.62 10 0 0.0
14/02/2019
14.62
 4,390 14.68 14.71 14.59 210 2,620 -0.1
13/02/2019
14.68
 2,890 14.68 14.71 14.53 0 1,460 -0.1
12/02/2019
14.68
 8,250 14.82 14.85 14.68 200 710 -0.0
11/02/2019
14.82
 2,400 14.82 14.85 14.82 0 2,400 -0.1
01/02/2019
14.82
 240 14.65 14.82 14.62 0 0 0
31/01/2019
14.65
 1,620 14.68 14.68 14.65 150 110 0.0
30/01/2019
14.68
 7,330 14.68 14.71 14.66 0 5,850 -0.3
29/01/2019
14.68
 1,260 14.68 14.91 14.60 0 0 0
28/01/2019
14.68
 1,730 14.62 14.68 14.62 30 0 0.0
25/01/2019
14.62
 1,230 14.65 14.68 14.62 10 370 -0.0
24/01/2019
14.65
 8,810 14.68 14.68 14.65 3,310 8,700 -0.3
23/01/2019
14.68
 5,510 14.68 15.70 14.62 20 5,090 -0.3
22/01/2019
14.68
 2,550 14.65 14.73 14.65 0 2,220 -0.1
21/01/2019
14.65
 7,530 15.23 15.23 14.62 0 5,830 -0.3
18/01/2019
15.23
 9,150 14.79 15.23 14.68 90 0 0.0
17/01/2019
14.79
 3,000 15.06 15.06 14.79 100 0 0.0
16/01/2019
15.06
 11,280 15.00 15.26 14.71 141,380 145,050 -0.2
15/01/2019
15.00
 11,690 15.56 15.56 14.85 100,000 110,500 -0.5
14/01/2019
15.56
 12,160 15.59 15.64 14.97 320 4,000 -0.2
11/01/2019
15.59
 5,190 15.85 15.88 15.59 50 1,610 -0.1
10/01/2019
15.85
 3,050 16.73 16.73 15.85 10 0 0.0
09/01/2019
16.73
 11,000 17.02 17.02 15.88 1,000 0 0.1
08/01/2019
17.02
 16,630 17.02 17.02 16.00 12,000 1,000 0.6
07/01/2019
17.02
 7,040 17.02 17.02 16.00 2,000 4,400 -0.1
04/01/2019
17.02
 25,560 17.52 17.52 16.64 30 0 0.0
03/01/2019
17.52
 7,520 17.61 17.61 17.02 100 0 0.0
02/01/2019
17.61
 6,540 17.88 17.88 17.46 1,000 0 0.1
28/12/2018
17.88
 164,070 17.64 17.88 17.32 161,000 5,830 9.4
27/12/2018
17.64
 45,580 17.70 17.70 17.17 43,570 0 2.6
26/12/2018
17.70
 13,480 17.73 17.73 17.55 13,480 0 0.8
25/12/2018
17.73
 8,390 17.73 17.73 17.17 8,290 120 0.5
24/12/2018
17.73
 9,130 17.58 17.73 17.17 7,000 0 0.4
21/12/2018
17.58
 16,420 17.29 17.58 17.02 16,420 2,600 0.8
20/12/2018
17.29
 20,000 17.02 17.29 16.99 20,000 1,000 1.1
19/12/2018
17.02
 17,080 17.02 17.02 16.50 17,050 0 1.0
18/12/2018
17.02
 15,010 16.99 17.02 16.99 15,010 760 0.8
17/12/2018
16.99
 8,990 16.97 16.99 16.73 6,210 20 0.4
14/12/2018
16.97
 18,020 16.73 16.97 16.44 8,790 30 0.5
13/12/2018
16.73
 27,320 16.55 16.73 16.44 25,310 20 1.4
12/12/2018
16.55
 15,350 16.44 16.58 16.41 10,000 30 0.6
11/12/2018
16.44
 12,890 16.08 16.44 16.11 4,000 40 0.2
10/12/2018
16.08
 620 16.44 16.44 16.06 0 0 0
07/12/2018
16.44
 6,750 16.14 16.44 15.64 3,000 0 0.2
06/12/2018
16.14
 4,760 15.62 16.14 15.64 3,000 0 0.2
05/12/2018
15.62
 50 16.44 16.44 15.59 20 0 0.0
04/12/2018
16.44
 16,110 16.44 16.44 15.53 15,000 0 0.8
03/12/2018
16.44
 67,010 15.79 16.44 15.70 65,000 20 3.6
30/11/2018
15.79
 23,800 15.41 15.79 15.41 23,040 0 1.2
29/11/2018
15.41
 31,210 14.97 15.41 14.97 31,110 0 1.6
28/11/2018
14.97
 31,910 14.82 15.23 14.91 0 0 0
27/11/2018
14.82
 17,050 14.82 14.97 14.82 0 0 0
26/11/2018
14.82
 4,020 14.82 14.91 14.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |