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)
07/07/2017
16.21
 14,220 16.34 16.34 16.21 0 0 0
06/07/2017
16.34
 34,470 15.96 16.34 16.09 5,550 13,100 -0.5
05/07/2017
15.96
 16,320 16.01 16.09 15.96 500 0 0.0
04/07/2017
16.01
 17,240 16.09 16.09 15.96 0 0 0
03/07/2017
16.09
 18,130 16.09 16.24 15.33 0 5,550 -0.3
30/06/2017
16.09
 35,720 16.34 16.34 15.96 0 500 -0.0
29/06/2017
16.34
 23,000 16.41 16.41 16.31 0 0 0
28/06/2017
16.41
 25,060 16.41 16.49 16.26 0 0 0
27/06/2017
16.41
 32,020 16.47 16.59 16.34 0 0 0
26/06/2017
16.47
 38,450 16.82 16.95 16.47 850 0 0.1
23/06/2017
16.82
 52,140 16.49 17.10 16.26 0 0 0
22/06/2017
16.49
 39,290 15.83 16.67 15.83 0 0 0
21/06/2017
15.83
 68,820 15.78 16.09 15.60 0 890 -0.1
20/06/2017
15.78
 14,270 15.83 15.83 15.78 0 600 -0.0
19/06/2017
15.83
 36,280 15.83 15.96 15.71 0 0 0
16/06/2017
15.83
 158,710 14.82 15.83 14.92 260 10 0.0
15/06/2017
14.82
 23,020 14.82 15.20 14.79 650 0 0.0
14/06/2017
14.82
 8,540 14.92 14.92 14.69 0 0 0
13/06/2017
14.92
 12,890 15.05 15.05 14.69 0 260 -0.0
12/06/2017
15.05
 11,860 14.95 15.20 14.84 3,000 650 0.1
09/06/2017
14.95
 12,470 15.00 15.07 14.95 0 0 0
08/06/2017
15.00
 35,190 14.44 15.20 14.44 0 0 0
07/06/2017
14.44
 15,830 14.44 14.44 14.21 0 3,000 -0.2
06/06/2017
14.44
 24,390 14.49 14.49 14.39 0 0 0
05/06/2017
14.49
 21,400 14.49 14.49 14.21 0 0 0
02/06/2017
14.49
 12,420 14.41 14.49 14.41 0 0 0
01/06/2017
14.41
 14,740 14.49 14.57 14.39 0 0 0
31/05/2017
14.49
 11,850 14.34 14.51 14.36 0 0 0
30/05/2017
14.34
 27,190 14.41 14.44 14.31 0 0 0
29/05/2017
14.41
 21,000 14.49 14.54 14.41 0 0 0
26/05/2017
14.49
 18,520 14.44 14.54 14.21 0 0 0
25/05/2017
14.44
 29,500 14.46 14.49 14.24 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/05/2017
14.46
 25,490 14.07 14.82 14.46 0 0 0
23/05/2017
14.07
 12,070 14.09 14.16 13.93 0 0 0
22/05/2017
14.09
 17,820 14.07 14.21 13.91 0 0 0
19/05/2017
14.07
 18,220 13.87 14.09 13.98 3,290 0 0.2
18/05/2017
13.87
 21,370 14.07 14.28 13.87 710 0 0.0
17/05/2017
14.07
 11,760 13.87 14.18 13.93 0 0 0
16/05/2017
13.87
 16,230 13.71 13.98 13.75 800 0 0.0
15/05/2017
13.71
 14,330 13.64 13.96 13.62 1,200 1,840 -0.0
12/05/2017
13.64
 31,180 13.78 13.78 13.57 1,010 0 0.1
11/05/2017
13.78
 19,150 13.71 13.98 13.71 3,000 2,960 0.0
10/05/2017
13.71
 17,880 13.59 13.73 13.59 0 1,200 -0.1
09/05/2017
13.59
 6,170 13.66 13.66 13.46 0 1,000 -0.1
08/05/2017
13.66
 8,050 13.66 13.78 13.64 0 3,010 -0.2
05/05/2017
13.66
 2,810 13.87 13.87 13.64 0 0 0
04/05/2017
13.87
 12,640 13.75 14.03 13.75 0 0 0
03/05/2017
13.75
 6,240 13.96 13.96 13.64 0 0 0
28/04/2017
13.96
 6,940 13.64 14.09 13.87 0 0 0
27/04/2017
13.64
 14,450 13.64 14.03 13.46 0 0 0
26/04/2017
13.64
 8,330 13.52 13.87 13.52 0 0 0
25/04/2017
13.52
 2,600 13.64 13.78 13.52 0 0 0
24/04/2017
13.64
 16,900 13.93 14.32 13.64 1,750 0 0.1
21/04/2017
13.93
 4,920 13.84 13.98 13.78 10 0 0.0
20/04/2017
13.84
 2,990 13.87 13.98 13.78 0 0 0
19/04/2017
13.87
 5,050 13.84 13.87 13.78 0 0 0
18/04/2017
13.84
 8,850 13.64 13.89 13.46 300 0 0.0
17/04/2017
13.64
 23,740 14.00 14.09 13.64 0 0 0
14/04/2017
14.00
 17,780 14.09 14.21 13.89 0 0 0
13/04/2017
14.09
 10,150 14.28 14.43 14.09 0 700 -0.0
12/04/2017
14.28
 66,280 14.78 14.84 14.28 42,810 0 2.8
11/04/2017
14.78
 103,800 14.62 14.96 14.32 85,760 1,360 5.5
10/04/2017
14.62
 186,900 14.66 14.66 14.12 178,010 0 11.5
07/04/2017
14.66
 107,730 14.84 14.84 13.98 83,050 0 5.3
05/04/2017
14.84
 165,960 14.91 15.00 14.73 156,850 0 10.2
04/04/2017
14.91
 125,250 14.82 15.09 14.73 103,140 0 6.8
03/04/2017
14.82
 19,550 15.18 15.23 14.78 6,110 0 0.4
31/03/2017
15.18
 137,730 14.78 15.41 14.89 53,400 50 3.6
30/03/2017
14.78
 291,920 14.21 14.78 14.18 234,070 0 15.2
29/03/2017
14.21
 40,960 14.05 14.43 14.05 0 0 0
28/03/2017
14.05
 18,740 14.07 14.21 13.98 0 0 0
27/03/2017
14.07
 106,110 13.82 14.09 13.82 3,630 0 0.2
24/03/2017
13.82
 19,510 13.68 14.09 13.82 0 0 0
23/03/2017
13.68
 156,550 13.64 13.73 13.30 50 0 0.0
22/03/2017
13.64
 21,470 13.87 13.87 13.39 0 3,630 -0.2
21/03/2017
13.87
 12,580 13.96 13.96 13.68 0 0 0
20/03/2017
13.96
 34,660 13.75 13.98 13.75 0 50 -0.0
17/03/2017
13.75
 15,960 13.68 13.87 13.46 0 0 0
16/03/2017
13.68
 22,400 13.68 13.82 13.52 0 0 0
15/03/2017
13.68
 9,600 13.87 14.07 13.66 0 0 0
14/03/2017
13.87
 46,920 13.64 13.98 13.52 0 0 0
13/03/2017
13.64
 32,880 13.64 13.73 13.18 0 0 0
10/03/2017
13.64
 18,580 13.64 13.68 13.64 0 0 0
09/03/2017
13.64
 30,560 13.75 13.84 13.64 1,290 0 0.1
08/03/2017
13.75
 144,850 13.02 13.78 13.02 0 0 0
07/03/2017
13.02
 16,470 13.02 13.02 12.91 0 0 0
06/03/2017
13.02
 11,340 13.02 13.07 12.91 0 0 0
03/03/2017
13.02
 7,360 13.09 13.09 12.96 0 820 -0.0
02/03/2017
13.09
 11,520 12.96 13.09 12.96 2,000 80 0.1
01/03/2017
12.96
 860 13.16 13.16 12.84 0 0 0
28/02/2017
13.16
 8,010 12.96 13.16 12.73 0 0 0
27/02/2017
12.96
 24,960 13.18 13.18 12.84 0 2,380 -0.1
24/02/2017
13.18
 15,860 13.18 13.27 12.96 0 0 0
23/02/2017
13.18
 7,430 13.18 13.18 13.18 0 0 0
22/02/2017
13.18
 14,690 13.21 13.30 13.07 0 10 -0.0
21/02/2017
13.21
 21,130 13.32 13.32 13.18 0 0 0
20/02/2017
13.32
 17,610 13.52 13.52 13.32 0 0 0
17/02/2017
13.52
 5,330 13.32 13.52 13.18 0 0 0
16/02/2017
13.32
 49,710 13.41 13.46 13.32 1,850 0 0.1
15/02/2017
13.41
 39,070 13.41 13.52 13.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |