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
(2024-10-23) 		-1.95 -4.50% 2,190,900 -34,100 -1.6
41.35
45.20
41.35
2 tháng
(2024-09-23) 		-10.45 -20.17% 4,445,600 -82,100 -4.1
41.35
51.80
41.35
3 tháng
(2024-08-26) 		-1.15 -2.71% 7,717,400 -103,500 -5.0
41.35
53.20
41.35
6 tháng
(2024-05-27) 		11 36.24% 13,235,200 -332,602 -24.7
30.35
53.20
41.35
12 tháng
(2023-11-28) 		16.75 68.07% 16,684,400 -289,465 -21.8
24.60
53.20
41.35
24 tháng
(2022-12-05) 		14.17 52.12% 19,850,500 -440,979 -30.4
19.81
53.20
41.35
36 tháng
(2021-12-08) 		9.62 30.33% 21,309,500 -611,636 -45.6
19.47
53.20
41.35
60 tháng
(2019-12-19) 		25.33 158.09% 52,631,870 587,256 21.8
12.86
53.20
41.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |