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) 		-0.70 -1.57% 2,049,900 -16,200 -0.8
41.35
45.20
44
2 tháng
(2024-09-26) 		-6.20 -12.35% 4,263,300 -22,600 -1.2
41.35
50.70
44
3 tháng
(2024-08-27) 		1.60 3.77% 7,897,400 -90,800 -4.4
41.35
53.20
44
6 tháng
(2024-05-29) 		13.29 43.28% 13,434,000 -318,002 -24.0
30.53
53.20
44
12 tháng
(2023-12-01) 		19.40 78.84% 16,859,600 -277,765 -21.3
24.60
53.20
44
24 tháng
(2022-12-06) 		16.78 61.62% 20,068,900 -428,768 -29.9
19.81
53.20
44
36 tháng
(2021-12-13) 		12.07 37.79% 21,506,600 -597,336 -44.9
19.47
53.20
44
60 tháng
(2019-12-23) 		28.71 187.82% 52,844,360 598,786 22.3
12.86
53.20
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2017
16.26
 10,540 16.36 16.47 16.24 230 0 0.0
12/09/2017
16.36
 10,990 16.47 16.47 16.14 0 0 0
11/09/2017
16.47
 18,940 16.72 16.85 16.47 10 1,210 -0.1
08/09/2017
16.72
 34,660 17.17 17.17 16.59 0 0 0
07/09/2017
17.17
 21,820 17.17 17.17 16.97 0 0 0
06/09/2017
17.17
 6,570 17.33 17.33 17.10 0 0 0
05/09/2017
17.33
 13,070 17.33 17.35 17.25 0 210 -0.0
01/09/2017
17.33
 10,570 17.07 17.35 16.97 0 0 0
31/08/2017
17.07
 9,360 17.10 17.23 17.05 1,710 0 0.1
30/08/2017
17.10
 2,340 17.07 17.10 17.00 0 0 0
29/08/2017
17.07
 10,520 17.15 17.23 17.00 0 0 0
28/08/2017
17.15
 7,000 17.10 17.23 17.10 2,150 1,740 0.0
25/08/2017
17.10
 9,030 17.30 17.30 17.10 60 0 0.0
24/08/2017
17.30
 4,010 17.23 17.30 17.17 50 0 0.0
23/08/2017
17.23
 6,620 17.33 17.35 17.23 100 0 0.0
22/08/2017
17.33
 8,240 17.30 17.43 17.23 0 0 0
21/08/2017
17.30
 11,290 17.12 17.35 17.12 0 0 0
18/08/2017
17.12
 5,260 17.23 17.40 17.12 50 0 0.0
17/08/2017
17.23
 6,060 17.23 17.33 17.23 200 930 -0.0
16/08/2017
17.23
 21,010 17.23 17.35 17.23 0 1,080 -0.1
15/08/2017
17.23
 7,530 17.35 17.43 17.23 0 260 -0.0
14/08/2017
17.35
 7,750 17.23 17.43 17.02 0 0 0
11/08/2017
17.23
 20,890 17.02 17.35 16.97 20 300 -0.0
10/08/2017
17.02
 13,560 17.07 17.15 17.00 0 0 0
09/08/2017
17.07
 17,280 17.17 17.17 17.00 0 0 0
08/08/2017
17.17
 16,390 17.35 17.38 17.15 670 0 0.0
07/08/2017
17.35
 21,740 17.28 17.50 17.23 120 0 0.0
04/08/2017
17.28
 70,160 17.02 17.73 17.00 0 0 0
03/08/2017
17.02
 28,390 17.07 17.12 16.97 0 400 -0.0
02/08/2017
17.07
 6,730 17.45 17.45 17.00 0 410 -0.0
01/08/2017
17.45
 21,980 16.97 17.48 16.97 0 0 0
31/07/2017
16.97
 51,510 17.15 17.15 16.92 0 0 0
28/07/2017
17.15
 46,600 17.61 17.61 17.10 0 10 -0.0
27/07/2017
17.61
 18,250 17.45 17.73 17.23 0 0 0
26/07/2017
17.45
 34,120 17.10 17.53 16.97 400 0 0.0
25/07/2017
17.10
 28,100 17.28 17.48 16.97 0 0 0
24/07/2017
17.28
 40,850 17.78 17.78 16.74 1,120 0 0.1
21/07/2017
17.78
 48,060 17.81 18.49 17.73 890 400 0.0
20/07/2017
17.81
 50,940 17.33 17.99 17.48 10 0 0.0
19/07/2017
17.33
 189,410 16.21 17.33 16.44 3,820 20 0.2
18/07/2017
16.21
 28,870 16.21 16.21 15.86 8,910 1,990 0.4
17/07/2017
16.21
 10,040 16.24 16.24 15.98 0 10 -0.0
14/07/2017
16.24
 32,290 16.44 16.44 16.19 0 3,820 -0.2
13/07/2017
16.44
 15,830 16.44 16.47 16.09 0 8,910 -0.6
12/07/2017
16.44
 5,350 16.34 16.47 16.21 0 0 0
11/07/2017
16.34
 28,970 16.21 16.69 16.21 13,100 0 0.9
10/07/2017
16.21
 33,330 16.21 16.21 15.96 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |