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)
17/09/2014
8.08
 19,930 8.26 8.27 8.08 50 0 0.0
16/09/2014
8.26
 7,810 8.27 8.27 8.16 500 0 0.0
15/09/2014
8.27
 12,670 8.37 8.37 8.27 4,600 0 0.2
12/09/2014
8.37
 51,920 8.37 8.39 8.35 43,570 30,000 0.6
11/09/2014
8.37
 4,960 8.43 8.51 8.31 1,170 10 0.1
10/09/2014
8.43
 3,110 8.37 8.43 8.27 1,730 0 0.1
09/09/2014
8.37
 29,550 8.41 8.66 8.27 600 7,640 -0.3
08/09/2014
8.41
 11,640 8.51 8.51 8.41 20 0 0.0
05/09/2014
8.51
 20,590 8.51 8.52 8.43 380 7,850 -0.3
04/09/2014
8.51
 45,850 8.62 8.62 8.47 20 24,420 -1.1
03/09/2014
8.62
 55,430 8.81 8.81 8.62 0 15,360 -0.7
29/08/2014
8.81
 30,870 8.89 8.89 8.81 0 0 0
28/08/2014
8.89
 28,100 8.93 8.95 8.89 10 400 -0.0
27/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/08/2014
8.93
 76,270 8.53 9.12 8.91 0 0 0
26/08/2014
8.53
 99,660 8.60 8.66 8.47 1,150 10 0.1
25/08/2014
8.60
 100,290 8.66 8.66 8.47 0 0 0
22/08/2014
8.66
 48,160 8.60 8.66 8.53 550 10 0.0
21/08/2014
8.60
 72,400 8.60 8.66 8.47 0 0 0
20/08/2014
8.60
 44,250 8.27 8.66 8.21 13,100 1,150 0.8
19/08/2014
8.27
 71,840 8.66 8.66 8.27 0 0 0
18/08/2014
8.66
 64,410 8.85 8.85 8.60 0 550 -0.0
15/08/2014
8.85
 25,770 8.92 8.92 8.79 0 0 0
14/08/2014
8.92
 125,140 8.66 8.98 8.72 0 13,100 -0.9
13/08/2014
8.66
 26,950 8.53 8.66 8.60 700 0 0.0
12/08/2014
8.53
 18,350 8.60 8.66 8.53 300 0 0.0
11/08/2014
8.60
 24,220 8.47 8.60 8.53 0 0 0
08/08/2014
8.47
 17,300 8.60 8.72 8.47 0 0 0
07/08/2014
8.60
 41,880 8.47 8.66 8.34 0 700 -0.0
06/08/2014
8.47
 48,700 8.60 8.60 8.47 600 300 0.0
05/08/2014
8.60
 67,780 8.60 8.60 8.47 0 0 0
04/08/2014
8.60
 56,620 8.60 8.66 8.47 0 0 0
01/08/2014
8.60
 109,750 8.34 8.72 8.34 80 0 0.0
31/07/2014
8.34
 37,850 8.02 8.34 8.02 0 600 -0.0
30/07/2014
8.02
 26,710 7.95 8.08 7.95 3,900 0 0.2
29/07/2014
7.95
 18,850 7.95 8.02 7.83 100 0 0.0
28/07/2014
7.95
 56,570 8.08 8.08 7.83 390 0 0.0
25/07/2014
8.08
 44,270 8.21 8.21 8.02 140 0 0.0
24/07/2014
8.21
 180,870 7.70 8.21 7.70 530 0 0.0
23/07/2014
7.70
 33,680 7.83 7.89 7.63 1,290 0 0.1
22/07/2014
7.83
 130,990 7.50 7.89 7.50 790 4,170 -0.2
21/07/2014
7.50
 44,600 7.31 7.63 7.31 0 440 -0.0
18/07/2014
7.31
 28,580 7.18 7.31 7.12 0 530 -0.0
17/07/2014
7.18
 9,730 7.18 7.18 7.12 0 1,290 -0.1
16/07/2014
7.18
 23,600 6.99 7.18 6.99 430 700 -0.0
15/07/2014
6.99
 14,080 7.06 7.12 6.99 100 20 0.0
14/07/2014
7.06
 300 7.06 7.12 7.06 100 0 0.0
11/07/2014
7.06
 1,990 6.99 7.06 6.93 0 70 -0.0
10/07/2014
6.99
 9,980 7.06 7.06 6.99 0 430 -0.0
09/07/2014
7.06
 4,960 7.12 7.18 6.99 330 100 0.0
08/07/2014
7.12
 17,990 7.12 7.12 6.93 0 100 -0.0
07/07/2014
7.12
 38,160 7.25 7.25 7.06 200 0 0.0
04/07/2014
7.25
 9,050 7.38 7.38 7.18 0 0 0
03/07/2014
7.38
 9,540 7.50 7.50 7.31 0 330 -0.0
02/07/2014
7.50
 37,830 7.06 7.50 6.93 22,540 0 1.3
01/07/2014
7.06
 17,520 6.93 7.06 6.86 0 200 -0.0
30/06/2014
6.93
 40,480 6.86 6.93 6.80 0 0 0
27/06/2014
6.86
 37,200 6.93 6.93 6.80 0 0 0
26/06/2014
6.93
 49,160 6.86 6.93 6.80 0 12,490 -0.7
25/06/2014
6.86
 26,150 6.80 6.86 6.80 0 0 0
24/06/2014
6.80
 33,230 6.74 6.86 6.74 200 6,240 -0.3
23/06/2014
6.74
 2,240 6.74 6.80 6.67 0 0 0
20/06/2014
6.74
 13,750 6.74 6.80 6.67 1,440 0 0.1
19/06/2014
6.74
 14,980 6.80 6.80 6.67 0 0 0
18/06/2014
6.80
 41,210 6.80 6.80 6.74 33,800 0 1.8
17/06/2014
6.80
 25,620 6.80 6.80 6.67 10,800 3,740 0.4
16/06/2014
6.80
 19,930 6.80 6.80 6.74 10,000 1,000 0.5
13/06/2014
6.80
 18,160 6.80 6.93 6.80 1,300 700 0.0
12/06/2014
6.80
 6,310 6.80 6.86 6.74 100 0 0.0
11/06/2014
6.80
 32,510 6.80 6.86 6.74 30,280 600 1.6
10/06/2014
6.80
 28,710 6.86 6.86 6.74 24,100 1,000 1.2
09/06/2014
6.86
 1,330 6.86 6.93 6.80 0 0 0
06/06/2014
6.86
 30,580 6.74 6.86 6.74 18,390 0 1.0
05/06/2014
6.74
 16,700 6.67 6.74 6.54 6,070 0 0.3
04/06/2014
6.67
 48,140 6.67 6.74 6.54 43,000 0 2.2
03/06/2014
6.67
 12,730 6.67 6.74 6.54 10,000 4,610 0.3
02/06/2014
6.67
 13,040 6.74 6.74 6.54 10,000 0 0.5
30/05/2014
6.74
 9,460 6.80 6.86 6.67 9,250 0 0.5
29/05/2014
6.80
 1,240 6.80 6.80 6.74 0 0 0
28/05/2014
6.80
 8,380 6.74 6.93 6.74 820 0 0.0
27/05/2014
6.74
 51,290 6.61 6.80 6.54 7,600 0 0.4
26/05/2014
6.61
 920 6.54 6.61 6.54 0 0 0
23/05/2014
6.54
 8,440 6.67 6.67 6.54 0 0 0
22/05/2014
6.67
 15,520 6.74 6.99 6.61 10,200 0 0.5
21/05/2014
6.74
 7,620 6.41 6.74 6.41 0 200 -0.0
20/05/2014
6.41
 22,530 6.61 6.61 6.35 4,350 2,500 0.1
19/05/2014
6.61
 27,120 6.48 6.67 6.35 180 2,000 -0.1
16/05/2014
6.48
 18,950 6.40 6.48 6.40 6,920 2,200 0.2
15/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
15/05/2014
6.40
 15,680 6.35 6.67 6.35 10,500 0 0.5
14/05/2014
6.35
 26,680 6.04 6.41 6.04 1,300 0 0.1
13/05/2014
6.04
 20,110 6.14 6.16 5.98 2,000 0 0.1
12/05/2014
6.14
 27,920 6.60 6.60 6.14 1,700 0 0.1
09/05/2014
6.60
 16,730 6.47 6.66 6.47 420 0 0.0
08/05/2014
6.47
 79,920 6.91 6.91 6.47 27,000 100 1.4
07/05/2014
6.91
 4,430 6.97 7.04 6.85 1,500 0 0.1
06/05/2014
6.97
 15,290 7.16 7.16 6.72 0 50 -0.0
05/05/2014
7.16
 18,160 7.16 7.22 6.91 10,800 0 0.6
29/04/2014
7.16
 27,140 7.10 7.16 7.10 13,160 0 0.8
28/04/2014
7.10
 5,080 7.22 7.28 7.10 0 0 0
25/04/2014
7.22
 11,220 7.04 7.22 6.91 0 0 0
24/04/2014
7.04
 5,720 6.97 7.04 6.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |