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)
27/04/2018
16.05
 3,030 15.59 16.05 15.57 1,000 950 0.0
26/04/2018
15.59
 8,760 15.82 16.03 15.59 1,300 2,400 -0.1
24/04/2018
15.82
 20,870 16.08 16.08 15.82 0 5,300 -0.3
23/04/2018
16.08
 16,810 16.08 16.21 16.05 100 5,610 -0.3
20/04/2018
16.08
 1,580 16.05 16.08 15.98 710 400 0.0
19/04/2018
16.05
 3,870 15.95 16.08 15.95 350 1,100 -0.0
18/04/2018
15.95
 6,310 16.05 16.08 15.95 3,300 1,600 0.1
17/04/2018
16.05
 10,610 16.05 16.21 16.05 10,000 2,700 0.5
16/04/2018
16.05
 3,460 16.05 16.21 16.05 2,400 1,000 0.1
13/04/2018
16.05
 11,880 16.05 16.59 16.05 7,300 3,300 0.3
12/04/2018
16.05
 29,440 16.08 16.33 15.85 11,000 10,000 0.1
11/04/2018
16.08
 8,520 15.98 16.11 15.98 1,000 2,400 -0.1
10/04/2018
15.98
 29,130 16.21 16.21 15.98 1,590 7,300 -0.4
09/04/2018
16.21
 40,620 16.08 16.21 16.08 0 11,000 -0.7
06/04/2018
16.08
 2,910 16.03 16.18 16.05 1,910 1,000 0.1
05/04/2018
16.03
 4,550 16.16 16.21 16.03 4,000 1,500 0.2
04/04/2018
16.16
 1,190 16.08 16.21 16.16 1,160 0 0.1
03/04/2018
16.08
 16,900 16.08 16.11 16.08 0 2,000 -0.1
02/04/2018
16.08
 14,690 16.08 16.28 16.00 0 4,000 -0.3
30/03/2018
16.08
 2,210 16.08 16.08 16.08 266,519 267,679 -0.1
29/03/2018
16.08
 8,280 16.08 16.21 16.08 7,260 0 0.5
28/03/2018
16.08
 6,050 16.21 16.21 16.00 0 0 0
27/03/2018
16.21
 27,500 16.21 16.23 16.08 0 0 0
26/03/2018
16.21
 11,630 16.28 16.28 16.21 6,400 7,260 -0.1
23/03/2018
16.28
 2,760 16.21 16.31 15.95 0 0 0
22/03/2018
16.21
 6,790 16.18 16.26 16.18 0 0 0
21/03/2018
16.18
 21,330 16.18 16.41 16.18 1,490 6,400 -0.3
20/03/2018
16.18
 4,400 16.08 16.21 16.08 0 0 0
19/03/2018
16.08
 11,910 16.21 16.33 16.08 210 0 0.0
16/03/2018
16.21
 11,000 15.98 16.21 16.08 0 1,450 -0.1
15/03/2018
15.98
 7,410 16.08 16.21 15.95 0 0 0
14/03/2018
16.08
 11,460 16.08 16.11 15.82 0 250 -0.0
13/03/2018
16.08
 12,500 16.21 16.21 16.08 0 0 0
12/03/2018
16.21
 17,410 16.18 16.21 15.95 0 0 0
09/03/2018
16.18
 17,210 16.21 16.21 16.18 0 0 0
08/03/2018
16.21
 15,130 16.21 16.21 16.21 0 0 0
07/03/2018
16.21
 29,360 16.26 16.26 16.13 0 0 0
06/03/2018
16.26
 22,920 16.21 16.26 16.21 0 0 0
05/03/2018
16.21
 20,640 16.28 16.41 16.21 0 0 0
02/03/2018
16.28
 8,920 16.31 16.31 16.21 0 0 0
01/03/2018
16.31
 9,830 16.18 16.33 16.08 100 0 0.0
28/02/2018
16.18
 22,290 16.21 16.21 15.80 0 0 0
27/02/2018
16.21
 37,640 15.82 16.21 15.57 0 0 0
26/02/2018
15.82
 53,980 15.98 15.98 15.77 0 100 -0.0
23/02/2018
15.98
 9,020 16.08 16.26 15.98 10 0 0.0
22/02/2018
16.08
 18,430 16.08 16.21 16.08 0 0 0
21/02/2018
16.08
 22,970 16.08 16.08 15.95 0 0 0
13/02/2018
16.08
 14,050 15.98 16.08 15.98 0 0 0
12/02/2018
15.98
 11,190 15.70 16.08 15.82 9,910 0 0.6
09/02/2018
15.70
 6,570 15.80 15.88 14.93 0 0 0
08/02/2018
15.80
 13,580 16.08 16.08 15.70 0 0 0
07/02/2018
16.08
 11,980 15.67 16.33 16.08 700 9,900 -0.6
06/02/2018
15.67
 31,900 15.82 15.82 15.06 0 0 0
05/02/2018
15.82
 9,350 16.33 16.33 15.82 0 0 0
02/02/2018
16.33
 13,890 16.56 16.56 16.21 300 710 -0.0
01/02/2018
16.56
 6,860 16.46 16.59 16.33 0 0 0
31/01/2018
16.46
 28,190 16.49 16.59 15.82 0 0 0
30/01/2018
16.49
 42,780 16.59 16.59 15.77 0 300 -0.0
29/01/2018
16.59
 25,830 16.72 16.72 16.36 0 0 0
26/01/2018
16.72
 8,400 16.44 16.72 16.44 0 0 0
25/01/2018
16.44
 62,660 16.69 16.85 16.44 500 0 0.0
22/01/2018
16.69
 25,060 17.15 17.15 16.59 0 0 0
19/01/2018
17.15
 19,910 17.10 17.20 17.10 110 0 0.0
18/01/2018
17.10
 9,360 17.10 17.10 16.72 0 500 -0.0
17/01/2018
17.10
 1,210 17.30 17.30 17.10 0 0 0
16/01/2018
17.30
 7,820 17.46 17.59 17.10 1,580 0 0.1
15/01/2018
17.46
 28,510 16.85 17.46 16.85 1,970 0 0.1
12/01/2018
16.85
 31,050 16.85 16.97 16.77 60 70 -0.0
11/01/2018
16.85
 12,710 16.92 16.92 16.77 0 0 0
10/01/2018
16.92
 34,110 16.77 16.97 16.77 0 3,590 -0.2
09/01/2018
16.77
 21,060 16.79 16.82 16.72 4,710 60 0.3
08/01/2018
16.79
 5,110 16.72 16.79 16.59 790 0 0.1
05/01/2018
16.72
 9,630 16.85 16.87 16.72 0 0 0
04/01/2018
16.85
 29,740 16.85 16.90 16.85 500 500 0
03/01/2018
16.85
 41,890 16.72 16.90 16.59 0 5,000 -0.3
02/01/2018
16.72
 4,770 16.85 16.85 16.46 0 0 0
29/12/2017
16.85
 8,230 16.82 16.87 16.59 0 500 -0.0
28/12/2017
16.82
 6,440 16.79 16.82 16.59 0 0 0
27/12/2017
16.79
 5,900 16.64 16.79 16.59 10 0 0.0
26/12/2017
16.64
 8,920 16.85 16.97 16.59 0 0 0
25/12/2017
16.85
 5,720 16.90 17.05 16.59 280 0 0.0
22/12/2017
16.90
 9,910 16.67 16.97 16.72 0 0 0
21/12/2017
16.67
 13,850 16.85 16.85 16.67 0 0 0
20/12/2017
16.85
 9,930 16.90 16.90 16.72 0 280 -0.0
19/12/2017
16.90
 9,540 16.95 16.95 16.72 0 0 0
18/12/2017
16.95
 17,380 16.97 17.00 16.72 622,200 622,200 0
15/12/2017
16.97
 19,410 16.59 16.97 16.59 0 0 0
14/12/2017
16.59
 24,010 16.59 16.59 16.46 0 0 0
13/12/2017
16.59
 22,350 16.33 16.85 16.33 0 0 0
12/12/2017
16.33
 27,360 16.85 16.90 16.21 0 0 0
11/12/2017
16.85
 4,930 17.05 17.05 16.85 10 0 0.0
08/12/2017
17.05
 15,580 16.97 17.10 17.00 0 0 0
07/12/2017
16.97
 17,270 16.92 17.08 16.85 24,770 23,200 0.1
06/12/2017
16.92
 6,200 16.92 17.02 16.72 501,120 500,000 0.1
05/12/2017
16.92
 10,750 17.02 17.02 16.92 1,380 0 0.1
04/12/2017
17.02
 27,590 16.92 17.02 16.92 920 1,570 -0.0
01/12/2017
16.92
 19,020 17.05 17.05 16.85 0 1,120 -0.1
30/11/2017
17.05
 15,470 17.05 17.33 16.97 0 1,100 -0.1
29/11/2017
17.05
 8,150 16.97 17.28 16.85 140,030 141,200 -0.1
28/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/11/2017
16.97
 19,520 16.85 17.23 16.85 1,200,040 1,200,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |