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)
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
03/07/2013
4.16
 240 4.13 4.18 4.16 190 0 0.0
02/07/2013
4.13
 21,180 4.20 4.25 4.12 3,800 20,000 -0.6
01/07/2013
4.20
 31,470 4.12 4.20 4.12 9,300 20,000 -0.4
28/06/2013
4.12
 19,010 4.19 4.19 4.12 0 15,000 -0.5
27/06/2013
4.19
 32,620 4.20 4.22 4.12 5,910 10,000 -0.1
26/06/2013
4.20
 18,590 4.22 4.24 4.08 1,720 10,000 -0.3
25/06/2013
4.22
 43,440 4.29 4.31 4.03 10,000 20,300 -0.3
24/06/2013
4.29
 19,240 4.26 4.36 4.19 0 0 0
21/06/2013
4.26
 8,820 4.25 4.36 4.25 0 0 0
20/06/2013
4.25
 88,650 4.14 4.36 4.14 26,900 10,000 0.6
19/06/2013
4.14
 32,180 4.11 4.22 4.08 12,760 10,000 0.1
18/06/2013
4.11
 10,970 4.03 4.11 4.00 0 0 0
17/06/2013
4.03
 46,660 4.12 4.12 4.03 0 0 0
14/06/2013
4.12
 31,780 4.12 4.12 4.02 0 26,900 -0.9
13/06/2013
4.12
 26,830 4.29 4.29 4.12 0 12,760 -0.4
12/06/2013
4.29
 36,730 4.06 4.29 4.07 0 0 0
11/06/2013
4.06
 36,650 4.03 4.12 3.97 0 0 0
10/06/2013
4.03
 39,520 3.94 4.12 3.94 0 0 0
07/06/2013
3.94
 53,060 3.89 3.96 3.85 0 0 0
06/06/2013
3.89
 34,540 3.86 3.90 3.85 0 0 0
05/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2013
3.86
 4,690 3.77 3.89 3.85 0 0 0
04/06/2013
3.77
 21,670 3.77 3.80 3.77 0 0 0
03/06/2013
3.77
 9,970 3.76 3.99 3.77 0 0 0
31/05/2013
3.76
 43,960 3.71 3.77 3.71 0 0 0
30/05/2013
3.71
 37,790 3.79 3.81 3.70 0 0 0
29/05/2013
3.79
 2,770 3.90 3.90 3.78 0 0 0
28/05/2013
3.90
 13,290 3.93 3.93 3.76 0 0 0
27/05/2013
3.93
 7,070 3.92 3.98 3.88 40 0 0.0
24/05/2013
3.92
 6,140 3.80 3.92 3.80 0 0 0
23/05/2013
3.80
 5,610 3.81 3.87 3.80 0 0 0
22/05/2013
3.81
 11,410 3.74 3.81 3.74 0 0 0
21/05/2013
3.74
 8,050 3.72 3.74 3.71 0 40 -0.0
20/05/2013
3.72
 4,450 3.70 3.74 3.67 0 0 0
17/05/2013
3.70
 20,300 3.67 3.73 3.67 0 0 0
16/05/2013
3.67
 890 3.74 3.74 3.67 0 0 0
15/05/2013
3.74
 6,690 3.71 3.87 3.66 0 0 0
14/05/2013
3.71
 9,010 3.70 3.71 3.64 0 0 0
13/05/2013
3.70
 7,630 3.69 3.73 3.64 0 0 0
10/05/2013
3.69
 5,110 3.64 3.70 3.58 50 0 0.0
09/05/2013
3.64
 27,970 3.74 3.74 3.64 0 0 0
08/05/2013
3.74
 100 3.72 3.74 3.73 0 0 0
07/05/2013
3.72
 90 3.73 3.73 3.72 0 0 0
06/05/2013
3.73
 4,570 3.65 3.81 3.70 2,900 50 0.1
03/05/2013
3.65
 18,180 3.64 3.76 3.64 0 0 0
02/05/2013
3.64
 5,380 3.74 3.74 3.64 0 0 0
26/04/2013
3.74
 20 3.64 3.74 3.74 0 0 0
25/04/2013
3.64
 7,350 3.76 3.76 3.50 0 2,900 -0.1
24/04/2013
3.76
 50 3.70 3.80 3.76 0 0 0
23/04/2013
3.70
 1,980 3.73 3.76 3.70 90 0 0.0
22/04/2013
3.73
 18,670 3.73 3.85 3.64 300 0 0.0
18/04/2013
3.73
 27,280 3.84 3.86 3.73 0 0 0
17/04/2013
3.84
 11,120 3.76 3.86 3.76 0 0 0
16/04/2013
3.76
 20,250 3.85 3.87 3.76 0 0 0
15/04/2013
3.85
 27,770 3.86 3.86 3.79 0 390 -0.0

Chính sách bảo mật | Điều khoản sử dụng |