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)
19/09/2018
15.56
 41,040 15.26 15.85 15.38 0 0 0
18/09/2018
15.26
 3,540 15.26 15.26 15.12 0 0 0
17/09/2018
15.26
 32,910 15.26 15.26 15.06 0 26,980 -1.4
14/09/2018
15.26
 30,310 15.32 15.41 15.26 0 30,000 -1.6
13/09/2018
15.32
 6,640 15.41 15.41 15.03 0 6,630 -0.3
12/09/2018
15.41
 35,340 15.32 15.76 15.32 0 0 0
11/09/2018
15.32
 2,810 15.26 15.38 15.32 800 0 0.0
10/09/2018
15.26
 11,250 15.38 15.38 15.20 0 0 0
07/09/2018
15.38
 10 15.26 15.38 15.38 0 0 0
06/09/2018
15.26
 5,890 15.26 15.26 15.23 0 0 0
05/09/2018
15.26
 75,190 15.38 15.85 15.26 2,100 39,560 -2.0
04/09/2018
15.38
 1,790 15.38 15.41 15.32 1,540 0 0.1
31/08/2018
15.38
 1,280 15.15 15.38 15.06 0 0 0
30/08/2018
15.15
 8,070 15.26 15.56 15.15 10 4,000 -0.2
29/08/2018
15.26
 53,070 15.26 15.26 15.23 0 24,950 -1.3
28/08/2018
15.26
 6,570 15.26 15.26 15.09 0 910 -0.0
27/08/2018
15.26
 7,090 15.26 15.26 15.06 0 200 -0.0
24/08/2018
15.26
 6,500 15.26 15.26 15.26 0 600 -0.0
23/08/2018
15.26
 6,160 15.12 15.26 15.20 750 0 0.0
22/08/2018
15.12
 530 15.06 15.26 15.06 0 0 0
21/08/2018
15.06
 130 15.26 15.26 15.06 120 10 0.0
20/08/2018
15.26
 13,400 15.26 15.41 15.03 0 1,980 -0.1
17/08/2018
15.26
 3,150 15.26 15.26 14.94 1,300 0 0.1
16/08/2018
15.26
 23,900 15.26 15.85 15.26 0 0 0
15/08/2018
15.26
 2,010 15.12 15.26 14.85 0 0 0
14/08/2018
15.12
 5,500 15.00 15.12 14.71 0 0 0
13/08/2018
15.00
 15,820 15.00 15.12 15.00 0 11,000 -0.6
10/08/2018
15.00
 4,930 15.20 15.50 15.00 0 250 -0.0
09/08/2018
15.20
 3,570 15.15 15.26 15.17 680 680 0
08/08/2018
15.15
 1,600 15.26 15.26 15.12 0 690 -0.0
07/08/2018
15.26
 13,080 15.26 15.26 15.03 0 4,260 -0.2
06/08/2018
15.26
 5,980 15.62 15.62 15.26 2,570 1,840 0.0
03/08/2018
15.62
 29,230 15.41 15.85 15.26 200 0 0.0
02/08/2018
15.41
 24,690 14.97 15.41 14.97 0 700 -0.0
01/08/2018
14.97
 2,230 15.26 15.26 14.97 2,000 0 0.1
31/07/2018
15.26
 11,230 15.26 15.26 14.97 170 0 0.0
30/07/2018
15.26
 2,970 15.15 15.26 14.85 710 0 0.0
27/07/2018
15.15
 13,970 14.97 15.23 14.68 120 0 0.0
26/07/2018
14.97
 44,800 14.97 15.56 14.97 44,130 36,250 0.4
25/07/2018
14.97
 570 15.26 15.56 14.97 20 0 0.0
24/07/2018
15.26
 4,730 15.26 15.26 14.59 0 2,180 -0.1
23/07/2018
15.26
 3,310 15.26 15.26 14.71 0 0 0
20/07/2018
15.26
 16,050 15.26 15.85 14.97 0 0 0
19/07/2018
15.26
 4,200 14.88 15.26 14.97 0 0 0
18/07/2018
14.88
 7,340 15.23 15.23 14.88 550 2,000 -0.1
17/07/2018
15.23
 12,200 15.15 15.53 15.00 230 6,700 -0.3
16/07/2018
15.15
 190 15.53 15.53 15.12 0 0 0
13/07/2018
15.53
 18,650 15.53 15.53 14.56 0 10,170 -0.5
12/07/2018
15.53
 56,560 15.41 15.85 14.97 25,460 26,060 -0.0
11/07/2018
15.41
 19,270 15.03 15.41 14.97 2,400 0 0.1
10/07/2018
15.03
 3,170 15.26 15.26 14.97 0 0 0
09/07/2018
15.26
 12,580 15.26 15.26 14.97 0 5,120 -0.3
06/07/2018
15.26
 1,010 15.17 15.26 15.17 0 1,000 -0.1
05/07/2018
15.17
 640 15.35 15.35 14.97 0 0 0
04/07/2018
15.35
 670 15.17 15.35 14.71 0 550 -0.0
03/07/2018
15.17
 1,550 16.29 16.29 15.17 70 0 0.0
02/07/2018
16.29
 10,000 15.41 16.29 15.73 0 0 0
29/06/2018
15.41
 18,340 14.53 15.41 14.66 0 15,230 -0.8
28/06/2018
14.53
 3,510 15.44 15.56 14.53 1,000 0 0.1
27/06/2018
15.44
 7,780 15.56 15.70 15.44 0 0 0
26/06/2018
15.56
 9,070 15.56 15.56 15.26 0 2,070 -0.1
25/06/2018
15.56
 110 15.26 15.59 15.56 0 0 0
22/06/2018
15.26
 1,340 15.79 15.79 15.20 0 30 -0.0
21/06/2018
15.79
 28,900 15.53 16.44 15.06 300 0 0.0
20/06/2018
15.53
 430 15.56 15.94 15.53 0 0 0
19/06/2018
15.56
 26,080 15.53 16.14 15.09 530 0 0.0
18/06/2018
15.53
 28,410 15.70 15.85 15.12 0 0 0
15/06/2018
15.70
 600 15.85 15.85 15.62 0 0 0
14/06/2018
15.85
 2,440 15.85 16.44 15.85 1,000 0 0.1
13/06/2018
15.85
 3,750 15.56 16.00 15.85 100 2,610 -0.1
12/06/2018
15.56
 2,600 16.14 16.14 15.41 0 0 0
11/06/2018
16.14
 17,510 16.11 16.14 16.00 0 0 0
08/06/2018
16.11
 7,300 16.17 16.17 16.08 0 5,000 -0.3
07/06/2018
16.17
 11,510 16.29 16.44 16.17 0 0 0
06/06/2018
16.29
 2,890 16.29 16.29 16.29 0 0 0
05/06/2018
16.29
 6,440 15.85 16.88 16.29 5,490 0 0.3
04/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/06/2018
15.85
 3,920 15.37 16.14 15.73 810 0 0.0
01/06/2018
15.37
 2,920 15.57 15.57 15.31 0 0 0
31/05/2018
15.57
 9,970 14.85 15.57 14.85 270 4,170 -0.2
30/05/2018
14.85
 2,670 15.49 15.49 14.85 0 2,130 -0.1
29/05/2018
15.49
 1,443,440 14.50 15.49 13.53 0 0 0
28/05/2018
14.50
 27,220 15.57 15.67 14.50 100 0 0.0
25/05/2018
15.57
 810 15.57 15.70 15.57 0 0 0
24/05/2018
15.57
 6,380 15.57 15.70 15.57 0 10 -0.0
23/05/2018
15.57
 9,590 15.95 15.95 15.57 0 0 0
22/05/2018
15.95
 18,210 15.70 16.00 15.62 5,000 160 0.3
21/05/2018
15.70
 4,130 16.00 16.00 15.70 10 0 0.0
18/05/2018
16.00
 5,530 15.72 16.00 15.62 0 100 -0.0
17/05/2018
15.72
 30,480 15.95 15.98 15.70 20 0 0.0
16/05/2018
15.95
 1,360 15.98 15.98 15.70 0 10 -0.0
15/05/2018
15.98
 30 15.98 15.98 15.98 0 0 0
14/05/2018
15.98
 23,100 15.70 16.00 15.82 0 0 0
11/05/2018
15.70
 4,110 15.70 15.82 15.70 10 0 0.0
10/05/2018
15.70
 41,560 15.70 15.82 15.70 0 0 0
09/05/2018
15.70
 64,520 15.72 15.82 15.70 720 0 0.0
08/05/2018
15.72
 71,030 15.72 16.00 15.70 210 0 0.0
07/05/2018
15.72
 16,530 15.72 16.03 15.72 0 0 0
04/05/2018
15.72
 22,730 15.62 16.08 15.70 15,710 0 1.0
03/05/2018
15.62
 35,050 15.82 15.82 15.57 1,200 3,670 -0.2
02/05/2018
15.82
 7,190 16.05 16.08 15.59 690 2,390 -0.1

Chính sách bảo mật | Điều khoản sử dụng |