CTCP Dược phẩm Imexpharm (imp)

44
2.65
(6.41%)
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)
21/04/2015
8.95
 2,210 8.95 8.95 8.95 0 0 0
20/04/2015
8.95
 2,200 9.04 9.04 8.95 100 0 0.0
17/04/2015
9.04
 10,730 8.95 9.04 8.97 8,330 0 0.4
16/04/2015
8.95
 2,800 8.89 8.95 8.95 1,000 0 0.0
15/04/2015
8.89
 3,690 8.95 9.12 8.85 100 400 -0.0
14/04/2015
8.95
 4,550 8.85 9.08 8.95 3,000 0 0.1
13/04/2015
8.85
 1,800 9.04 9.04 8.85 0 0 0
10/04/2015
9.04
 1,550 9.08 9.08 8.85 0 0 0
09/04/2015
9.08
 10,350 9.10 9.14 8.95 10,310 0 0.5
08/04/2015
9.10
 6,510 9.01 9.10 9.01 5,000 0 0.2
07/04/2015
9.01
 23,020 9.01 9.01 8.83 10,000 0 0.5
06/04/2015
9.01
 30 9.14 9.14 8.77 0 0 0
03/04/2015
9.14
 20 9.10 9.14 9.14 0 0 0
02/04/2015
9.10
 0 9.10 9.10 9.10 0 0 0
01/04/2015
9.10
 900 8.91 9.10 8.68 0 0 0
31/03/2015
8.91
 2,070 8.95 8.95 8.85 460 0 0.0
30/03/2015
8.95
 171,940 8.85 8.95 8.85 171,340 0 7.9
27/03/2015
8.85
 67,180 8.77 8.89 8.77 56,450 0 2.6
26/03/2015
8.77
 12,170 8.77 8.91 8.77 10,250 0 0.5
25/03/2015
8.77
 12,540 9.12 9.12 8.76 0 0 0
24/03/2015
9.12
 0 9.12 9.12 9.12 0 0 0
23/03/2015
9.12
 3,720 9.06 9.12 8.83 200 0 0.0
20/03/2015
9.06
 510 8.76 9.06 8.77 0 0 0
19/03/2015
8.76
 17,450 9.20 9.24 8.76 400 0 0.0
18/03/2015
9.20
 2,830 8.89 9.20 8.99 0 0 0
17/03/2015
8.89
 9,460 8.85 9.33 8.85 5,000 0 0.2
16/03/2015
8.85
 3,470 9.06 9.31 8.85 0 1,800 -0.1
13/03/2015
9.06
 1,010 9.31 9.31 9.06 0 0 0
12/03/2015
9.31
 1,890 9.29 9.31 9.29 1,870 0 0.1
11/03/2015
9.29
 13,510 9.28 9.33 9.24 11,180 1,200 0.5
10/03/2015
9.28
 27,120 9.33 9.33 9.28 25,600 0 1.2
09/03/2015
9.33
 2,710 9.41 9.43 9.33 0 0 0
06/03/2015
9.41
 35,880 9.37 9.41 9.14 21,200 0 1.0
05/03/2015
9.37
 420 9.35 9.37 9.28 0 0 0
04/03/2015
9.35
 8,770 9.33 9.35 9.33 4,000 0 0.2
03/03/2015
9.33
 27,040 9.24 9.33 9.04 15,000 7,000 0.4
02/03/2015
9.24
 4,270 9.24 9.24 9.04 500 0 0.0
27/02/2015
9.24
 4,970 9.14 9.24 9.06 370 220 0.0
26/02/2015
9.14
 2,730 9.26 9.33 9.14 1,870 180 0.1
25/02/2015
9.26
 13,040 9.33 9.37 9.04 9,800 1,140 0.4
24/02/2015
9.33
 52,560 9.33 9.33 9.31 52,460 760 2.5
13/02/2015
9.33
 610 9.33 9.33 9.24 118,740 118,740 0
12/02/2015
9.33
 28,890 9.29 9.33 9.24 20,780 0 1.0
11/02/2015
9.29
 43,870 9.12 9.33 9.04 39,450 2,100 1.8
10/02/2015
9.12
 29,030 9.10 9.12 8.85 22,130 3,630 0.9
09/02/2015
9.10
 8,820 9.10 9.10 8.85 6,870 0 0.3
06/02/2015
9.10
 18,590 9.12 9.14 9.04 15,350 100 0.7
05/02/2015
9.12
 17,480 9.14 9.14 8.85 14,470 0 0.7
04/02/2015
9.14
 10 9.16 9.16 9.14 0 0 0
03/02/2015
9.16
 80,910 8.95 9.18 8.85 50,460 0 2.4
02/02/2015
8.95
 87,900 8.95 8.97 8.87 70,950 990 3.3
30/01/2015
8.95
 51,320 8.85 8.95 8.85 39,670 0 1.8
29/01/2015
8.85
 13,010 9.01 9.01 8.85 10,500 0 0.5
28/01/2015
9.01
 16,770 8.95 9.01 8.95 11,760 1,600 0.5
27/01/2015
8.95
 80,720 8.85 8.95 8.85 62,250 0 2.9
26/01/2015
8.85
 37,630 8.83 8.85 8.77 35,870 0 1.6
23/01/2015
8.83
 73,330 8.85 8.89 8.83 67,090 0 3.1
22/01/2015
8.85
 32,160 8.95 8.95 8.66 28,380 0 1.3
21/01/2015
8.95
 28,680 8.97 8.97 8.77 19,500 0 0.9
20/01/2015
8.97
 22,590 9.03 9.03 8.76 21,470 0 1.0
19/01/2015
9.03
 61,720 8.99 9.03 8.85 48,220 660 2.2
16/01/2015
8.99
 122,700 8.64 8.99 8.56 252,713 200,603 2.4
15/01/2015
8.64
 25,120 8.45 8.64 8.47 0 100 -0.0
14/01/2015
8.45
 53,980 8.33 8.45 8.29 71,800 60,910 0.5
13/01/2015
8.33
 25,690 8.33 8.33 8.18 0 15,670 -0.7
12/01/2015
8.33
 28,490 8.18 8.39 8.18 0 7,500 -0.3
09/01/2015
8.18
 12,870 8.08 8.22 8.18 0 0 0
08/01/2015
8.08
 7,190 8.18 8.18 8.08 0 0 0
07/01/2015
8.18
 10,100 8.08 8.18 8.08 100 10 0.0
06/01/2015
8.08
 26,170 8.06 8.08 8.02 13,770 20,000 -0.3
05/01/2015
8.06
 33,740 8.04 8.08 8.04 15,000 17,760 -0.1
31/12/2014
8.04
 96,830 7.99 8.08 7.89 79,170 54,040 1.0
30/12/2014
7.99
 50,850 7.89 7.99 7.70 39,010 13,000 1.1
29/12/2014
7.89
 14,800 7.79 7.89 7.70 8,740 250 0.3
26/12/2014
7.79
 1,360 7.74 7.79 7.50 500 0 0.0
25/12/2014
7.74
 6,060 7.77 7.79 7.70 2,000 3,000 -0.0
24/12/2014
7.77
 1,610 7.62 7.77 7.77 0 0 0
23/12/2014
7.62
 30,410 7.77 7.83 7.62 700 1,330 -0.0
22/12/2014
7.77
 5,780 7.50 7.77 7.50 460 0 0.0
19/12/2014
7.50
 1,930 7.77 7.79 7.50 1,270 0 0.1
18/12/2014
7.77
 7,190 7.50 7.77 7.50 5,430 100 0.2
17/12/2014
7.50
 14,210 7.47 7.50 7.27 100 1,100 -0.0
16/12/2014
7.47
 13,950 7.93 7.93 7.47 0 0 0
15/12/2014
7.93
 1,000 7.89 7.93 7.89 0 0 0
12/12/2014
7.89
 3,720 7.83 7.95 7.77 0 0 0
11/12/2014
7.83
 1,300 8.01 8.01 7.83 350 0 0.0
10/12/2014
8.01
 7,810 8.02 8.02 7.79 1,600 0 0.1
09/12/2014
8.02
 7,440 8.22 8.22 8.02 0 0 0
08/12/2014
8.22
 7,880 8.24 8.24 8.06 4,000 0 0.2
05/12/2014
8.24
 15,220 8.18 8.27 8.08 3,000 0 0.1
04/12/2014
8.18
 1,670 8.26 8.26 8.12 0 0 0
03/12/2014
8.26
 540 8.26 8.26 8.22 0 0 0
02/12/2014
8.26
 7,060 8.29 8.29 8.26 0 0 0
01/12/2014
8.29
 24,140 8.24 8.41 8.26 0 0 0
28/11/2014
8.24
 8,870 8.26 8.26 8.12 5,690 0 0.2
27/11/2014
8.26
 11,900 8.27 8.27 8.12 0 0 0
26/11/2014
8.27
 21,350 8.33 8.33 8.20 6,000 0 0.3
25/11/2014
8.33
 13,760 8.31 8.35 8.12 9,330 0 0.4
24/11/2014
8.31
 29,190 8.12 8.31 8.12 5,120 0 0.2
21/11/2014
8.12
 49,240 8.27 8.31 8.12 18,230 1,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |