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)
21/11/2013
4.71
 6,170 4.73 4.74 4.67 0 0 0
20/11/2013
4.73
 23,940 4.61 4.73 4.56 0 500 -0.0
19/11/2013
4.61
 30,330 4.61 4.61 4.61 0 5,000 -0.2
18/11/2013
4.61
 25,730 4.50 4.62 4.46 0 190 -0.0
15/11/2013
4.50
 3,660 4.48 4.50 4.45 300 0 0.0
14/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2013
4.48
 8,330 4.47 4.59 4.40 0 660 -0.0
13/11/2013
4.47
 17,460 4.48 4.49 4.45 10,000 0 0.4
12/11/2013
4.48
 15,190 4.47 4.54 4.45 3,000 0 0.1
11/11/2013
4.47
 14,690 4.41 4.47 4.37 0 0 0
08/11/2013
4.41
 6,490 4.40 4.43 4.39 0 0 0
07/11/2013
4.40
 12,270 4.40 4.43 4.40 5,270 0 0.2
06/11/2013
4.40
 9,240 4.40 4.42 4.37 7,270 0 0.3
05/11/2013
4.40
 19,560 4.36 4.40 4.36 7,460 0 0.3
04/11/2013
4.36
 84,230 4.41 4.42 4.30 0 400 -0.0
01/11/2013
4.41
 19,360 4.45 4.45 4.36 0 0 0
31/10/2013
4.45
 24,810 4.43 4.45 4.40 0 660 -0.0
30/10/2013
4.43
 19,270 4.42 4.48 4.42 0 5,000 -0.2
29/10/2013
4.42
 23,890 4.39 4.43 4.39 0 0 0
28/10/2013
4.39
 15,250 4.40 4.42 4.39 0 0 0
25/10/2013
4.40
 13,640 4.42 4.43 4.37 1,000 0 0.0
24/10/2013
4.42
 1,550 4.48 4.48 4.39 0 0 0
23/10/2013
4.48
 7,570 4.36 4.48 4.36 0 0 0
22/10/2013
4.36
 26,450 4.51 4.51 4.36 0 0 0
21/10/2013
4.51
 14,860 4.54 4.54 4.24 400 0 0.0
18/10/2013
4.54
 4,000 4.54 4.54 4.48 0 0 0
17/10/2013
4.54
 13,450 4.59 4.59 4.48 0 0 0
16/10/2013
4.59
 19,980 4.43 4.66 4.43 2,100 0 0.1
15/10/2013
4.43
 16,480 4.46 4.48 4.42 0 0 0
14/10/2013
4.46
 6,470 4.54 4.54 4.43 0 0 0
11/10/2013
4.54
 28,770 4.60 4.66 4.54 0 0 0
10/10/2013
4.60
 46,360 4.54 4.66 4.55 100 2,050 -0.1
09/10/2013
4.54
 55,960 4.25 4.54 4.26 0 0 0
08/10/2013
4.25
 7,950 4.25 4.25 4.23 550 1,000 -0.0
07/10/2013
4.25
 7,910 4.22 4.25 4.23 50 5,690 -0.2
04/10/2013
4.22
 9,850 4.23 4.25 4.22 4,120 690 0.1
03/10/2013
4.23
 2,840 4.24 4.29 4.23 480 0 0.0
02/10/2013
4.24
 6,170 4.22 4.30 4.22 2,100 0 0.1
01/10/2013
4.22
 33,510 4.29 4.29 4.20 0 0 0
30/09/2013
4.29
 38,530 4.26 4.29 4.24 800 0 0.0
27/09/2013
4.26
 4,130 4.25 4.29 4.23 300 0 0.0
26/09/2013
4.25
 8,110 4.24 4.26 4.19 0 500 -0.0
25/09/2013
4.24
 37,750 4.30 4.31 4.24 0 15,000 -0.5
24/09/2013
4.30
 11,960 4.35 4.35 4.30 0 0 0
23/09/2013
4.35
 14,870 4.24 4.35 4.23 100 0 0.0
20/09/2013
4.24
 22,950 4.22 4.24 4.18 4,240 0 0.1
19/09/2013
4.22
 4,800 4.19 4.23 4.19 0 500 -0.0
18/09/2013
4.19
 3,160 4.19 4.28 4.19 0 0 0
17/09/2013
4.19
 7,720 4.31 4.31 4.17 0 0 0
16/09/2013
4.31
 470 4.30 4.31 4.23 0 0 0
13/09/2013
4.30
 1,430 4.29 4.36 4.22 10 0 0.0
12/09/2013
4.29
 1,900 4.29 4.29 4.22 0 0 0
11/09/2013
4.29
 9,280 4.28 4.30 4.22 0 0 0
10/09/2013
4.28
 1,020 4.28 4.28 4.12 0 0 0
09/09/2013
4.28
 430 4.24 4.30 4.28 0 0 0
06/09/2013
4.24
 5,120 4.20 4.28 4.20 0 0 0
05/09/2013
4.20
 7,310 4.19 4.20 4.16 0 0 0
04/09/2013
4.19
 8,530 4.25 4.29 4.17 0 0 0
03/09/2013
4.25
 2,350 4.36 4.36 4.25 100 0 0.0
30/08/2013
4.36
 4,750 4.36 4.36 4.25 1,490 300 0.0
29/08/2013
4.36
 1,140 4.32 4.37 4.30 100 0 0.0
28/08/2013
4.32
 15,080 4.36 4.36 4.17 1,250 330 0.0
27/08/2013
4.36
 2,800 4.42 4.42 4.36 0 620 -0.0
26/08/2013
4.42
 10,710 4.40 4.42 4.31 200 8,500 -0.3
23/08/2013
4.40
 15,830 4.36 4.42 4.30 0 3,000 -0.1
22/08/2013
4.36
 27,300 4.45 4.46 4.36 0 0 0
21/08/2013
4.45
 30,770 4.39 4.48 4.35 0 0 0
20/08/2013
4.39
 12,860 4.39 4.47 4.35 0 0 0
19/08/2013
4.39
 17,220 4.37 4.51 4.37 590 0 0.0
16/08/2013
4.37
 22,570 4.51 4.53 4.36 900 0 0.0
15/08/2013
4.51
 20,190 4.48 4.58 4.48 1,000 3,260 -0.1
14/08/2013
4.48
 9,420 4.48 4.51 4.43 640 5,000 -0.2
13/08/2013
4.48
 33,320 4.45 4.58 4.34 0 5,000 -0.2
12/08/2013
4.45
 7,090 4.39 4.48 4.31 0 0 0
09/08/2013
4.39
 15,740 4.48 4.48 4.39 0 0 0
08/08/2013
4.48
 25,610 4.60 4.60 4.46 90 0 0.0
07/08/2013
4.60
 14,100 4.55 4.64 4.55 5,100 2,500 0.1
06/08/2013
4.55
 79,460 4.40 4.68 4.42 0 0 0
05/08/2013
4.40
 55,190 4.30 4.48 4.30 0 0 0
02/08/2013
4.30
 3,120 4.30 4.30 4.17 0 0 0
01/08/2013
4.30
 6,400 4.30 4.30 4.30 0 0 0
31/07/2013
4.30
 25,460 4.30 4.30 4.13 0 0 0
30/07/2013
4.30
 4,510 4.29 4.30 4.20 0 0 0
29/07/2013
4.29
 14,920 4.35 4.36 4.20 40 0 0.0
26/07/2013
4.35
 5,430 4.32 4.36 4.30 3,000 0 0.1
25/07/2013
4.32
 12,750 4.47 4.47 4.25 0 0 0
24/07/2013
4.47
 13,340 4.57 4.60 4.40 2,290 0 0.1
23/07/2013
4.57
 59,970 4.36 4.65 4.36 340 50 0.0
22/07/2013
4.36
 72,120 4.20 4.36 4.19 0 0 0
19/07/2013
4.20
 11,820 4.18 4.22 4.14 500 0 0.0
18/07/2013
4.18
 2,610 4.18 4.19 4.14 0 0 0
17/07/2013
4.18
 2,670 4.13 4.23 4.14 500 0 0.0
16/07/2013
4.13
 3,150 4.13 4.19 4.12 0 0 0
15/07/2013
4.13
 12,650 4.23 4.24 4.13 0 0 0
12/07/2013
4.23
 1,770 4.22 4.36 4.22 1,000 0 0.0
11/07/2013
4.22
 69,510 4.06 4.29 4.11 282,844 229,694 1.9
10/07/2013
4.06
 28,230 4.06 4.12 4.06 9,700 0 0.3
09/07/2013
4.06
 35,350 4.12 4.12 4.03 20,000 20,000 -0.0
08/07/2013
4.12
 30,920 4.06 4.12 4.03 0 20,000 -0.7
05/07/2013
4.06
 45,390 4.03 4.11 4.05 5,000 30,000 -0.8
04/07/2013
4.03
 24,310 4.16 4.16 4.02 110 20,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |