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)
23/04/2014
6.97
 12,530 6.91 7.22 6.91 0 0 0
22/04/2014
6.91
 39,570 6.97 7.22 6.54 5,000 0 0.3
21/04/2014
6.97
 34,850 7.41 7.41 6.97 0 0 0
18/04/2014
7.41
 16,130 7.60 7.60 7.28 700 0 0.0
17/04/2014
7.60
 10,310 7.60 7.66 7.53 0 0 0
16/04/2014
7.60
 32,710 7.60 7.60 7.28 0 0 0
15/04/2014
7.60
 7,720 7.60 7.66 7.53 0 0 0
14/04/2014
7.60
 59,640 7.66 7.72 7.60 0 0 0
11/04/2014
7.66
 13,690 7.78 7.78 7.60 0 0 0
10/04/2014
7.78
 20,540 7.84 7.84 7.72 0 0 0
08/04/2014
7.84
 9,350 7.78 7.84 7.72 0 0 0
07/04/2014
7.78
 10,340 7.72 7.78 7.72 2,600 0 0.2
04/04/2014
7.72
 10,150 7.72 7.91 7.66 0 5,000 -0.3
03/04/2014
7.72
 26,350 7.47 7.84 7.60 0 5,000 -0.3
02/04/2014
7.47
 31,250 7.78 7.78 7.41 0 0 0
01/04/2014
7.78
 31,840 7.78 7.84 7.66 0 5,000 -0.3
31/03/2014
7.78
 40,830 7.78 7.91 7.72 0 5,000 -0.3
28/03/2014
7.78
 108,920 7.66 8.09 7.53 4,280 2,000 0.1
27/03/2014
7.66
 29,510 7.72 7.72 7.41 0 0 0
26/03/2014
7.72
 82,080 8.22 8.22 7.66 40 0 0.0
25/03/2014
8.22
 33,660 8.47 8.47 8.16 400 0 0.0
24/03/2014
8.47
 37,250 8.40 8.53 8.34 0 3,990 -0.3
21/03/2014
8.40
 42,300 8.53 8.72 8.28 0 0 0
20/03/2014
8.53
 146,050 8.40 8.97 8.47 0 6,050 -0.4
19/03/2014
8.40
 54,590 8.03 8.53 8.22 130 0 0.0
18/03/2014
8.03
 19,350 8.03 8.09 7.84 0 0 0
17/03/2014
8.03
 11,580 8.09 8.09 7.84 0 130 -0.0
14/03/2014
8.09
 68,870 7.84 8.09 7.78 0 0 0
13/03/2014
7.84
 5,460 7.84 7.91 7.60 300 210 0.0
12/03/2014
7.84
 94,390 7.47 7.97 7.60 1,620 50 0.1
11/03/2014
7.47
 27,980 7.41 7.47 7.35 4,100 150 0.2
10/03/2014
7.41
 27,210 7.47 7.47 7.28 0 3,000 -0.2
07/03/2014
7.47
 37,000 7.41 7.66 7.41 0 0 0
06/03/2014
7.41
 67,710 6.97 7.41 7.10 0 2,370 -0.1
05/03/2014
6.97
 35,120 6.54 6.97 6.72 0 0 0
04/03/2014
6.54
 18,100 6.66 6.66 6.47 0 0 0
03/03/2014
6.66
 13,000 6.85 6.85 6.66 1,900 0 0.1
28/02/2014
6.85
 19,130 6.91 6.91 6.72 0 5,150 -0.3
27/02/2014
6.91
 27,830 6.91 6.97 6.85 0 0 0
26/02/2014
6.91
 18,350 6.97 7.04 6.72 3,600 0 0.2
25/02/2014
6.97
 36,570 6.91 6.97 6.85 0 20 -0.0
24/02/2014
6.91
 21,020 6.91 6.91 6.85 400 0 0.0
21/02/2014
6.91
 35,300 6.72 6.91 6.66 1,160 0 0.1
20/02/2014
6.72
 119,320 7.10 7.16 6.72 2,000 0 0.1
19/02/2014
7.10
 55,640 6.97 7.10 6.91 4,080 70 0.2
18/02/2014
6.97
 45,940 7.04 7.10 6.85 0 0 0
17/02/2014
7.04
 41,090 7.10 7.10 6.97 3,550 0 0.2
14/02/2014
7.10
 108,020 7.10 7.10 6.91 7,300 5,300 0.1
13/02/2014
7.10
 85,910 7.22 7.35 6.85 0 0 0
12/02/2014
7.22
 41,360 6.85 7.22 6.85 7,400 4,830 0.1
11/02/2014
6.85
 57,190 6.79 7.16 6.79 0 150 -0.0
10/02/2014
6.79
 35,310 6.35 6.79 6.41 0 0 0
07/02/2014
6.35
 96,230 6.16 6.54 6.16 9,100 15,070 -0.3
06/02/2014
6.16
 124,760 6.19 6.19 6.08 300 54,380 -2.6
27/01/2014
6.19
 50,580 6.16 6.23 6.11 0 30,000 -1.5
24/01/2014
6.16
 78,480 6.06 6.29 6.10 2,360 16,310 -0.7
23/01/2014
6.06
 63,280 5.99 6.21 5.98 0 35,600 -1.7
22/01/2014
5.99
 135,440 6.23 6.35 5.96 2,140 10,000 -0.4
21/01/2014
6.23
 73,610 5.85 6.23 5.84 0 5,000 -0.3
20/01/2014
5.85
 72,790 5.94 5.96 5.60 50 200 -0.0
17/01/2014
5.94
 162,880 5.75 6.09 5.79 4,790 4,800 -0.0
16/01/2014
5.75
 25,610 5.38 5.75 5.75 1,500 50 0.1
15/01/2014
5.38
 44,560 5.03 5.38 5.06 5,870 9,070 -0.1
14/01/2014
5.03
 51,480 5.03 5.06 4.99 0 38,000 -1.5
13/01/2014
5.03
 22,490 5.04 5.34 5.03 0 14,010 -0.6
10/01/2014
5.04
 67,400 5.03 5.11 5.04 0 36,000 -1.5
09/01/2014
5.03
 58,460 5.09 5.23 5.02 0 47,000 -1.9
08/01/2014
5.09
 43,410 4.98 5.11 4.89 0 0 0
07/01/2014
4.98
 20,980 4.98 4.98 4.89 0 0 0
06/01/2014
4.98
 55,630 4.68 4.99 4.69 0 0 0
03/01/2014
4.68
 13,010 4.66 4.68 4.61 0 0 0
02/01/2014
4.66
 2,410 4.64 4.66 4.64 500 0 0.0
31/12/2013
4.64
 790 4.56 4.66 4.52 0 0 0
30/12/2013
4.56
 7,970 4.68 4.68 4.56 120 0 0.0
27/12/2013
4.68
 5,400 4.67 4.68 4.66 2,900 0 0.1
26/12/2013
4.67
 1,890 4.67 4.67 4.67 1,100 500 0.0
25/12/2013
4.67
 18,540 4.69 4.72 4.67 16,510 0 0.6
24/12/2013
4.69
 13,670 4.67 4.73 4.67 7,070 120 0.3
23/12/2013
4.67
 24,270 4.61 4.67 4.61 23,760 0 0.9
20/12/2013
4.61
 18,310 4.62 4.66 4.61 12,130 0 0.5
19/12/2013
4.62
 4,860 4.67 4.67 4.59 980 1,300 -0.0
18/12/2013
4.67
 1,000 4.57 4.67 4.67 1,000 0 0.0
17/12/2013
4.57
 1,230 4.63 4.67 4.56 0 0 0
16/12/2013
4.63
 3,460 4.64 4.64 4.56 0 600 -0.0
13/12/2013
4.64
 5,010 4.59 4.73 4.56 4,990 0 0.2
12/12/2013
4.59
 2,120 4.62 4.62 4.52 0 0 0
11/12/2013
4.62
 8,820 4.62 4.62 4.54 0 0 0
10/12/2013
4.62
 15,780 4.61 4.68 4.61 7,300 0 0.3
09/12/2013
4.61
 5,420 4.67 4.67 4.61 2,700 0 0.1
06/12/2013
4.67
 13,700 4.62 4.67 4.61 0 0 0
05/12/2013
4.62
 9,080 4.61 4.63 4.61 200 0 0.0
04/12/2013
4.61
 3,050 4.63 4.67 4.57 1,800 0 0.1
03/12/2013
4.63
 2,370 4.61 4.63 4.54 0 0 0
02/12/2013
4.61
 2,990 4.54 4.61 4.50 1,400 0 0.1
29/11/2013
4.54
 2,730 4.56 4.56 4.53 0 2,200 -0.1
28/11/2013
4.56
 1,090 4.56 4.62 4.52 100 700 -0.0
27/11/2013
4.56
 5,010 4.58 4.72 4.56 510 0 0.0
26/11/2013
4.58
 4,640 4.53 4.71 4.52 4,400 0 0.2
25/11/2013
4.53
 6,420 4.54 4.64 4.53 0 0 0
22/11/2013
4.54
 3,200 4.71 4.71 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |