CTCP Dược phẩm Imexpharm (imp)

41.40
-0.40
(-0.96%)
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
(2024-10-21) 		-2.65 -5.96% 2,427,400 -26,400 -1.2
41.80
45.20
41.80
2 tháng
(2024-09-23) 		-10 -19.31% 4,143,800 -96,800 -4.7
41.80
51.80
41.80
3 tháng
(2024-08-22) 		-1.30 -3.02% 7,536,400 -124,700 -6.2
41.80
53.20
41.80
6 tháng
(2024-05-24) 		11.49 37.93% 12,963,400 -347,202 -25.3
30.31
53.20
41.80
12 tháng
(2023-11-27) 		17.11 69.28% 16,400,600 -303,365 -22.4
24.60
53.20
41.80
24 tháng
(2022-12-01) 		16.51 65.31% 19,563,700 -454,879 -30.9
19.81
53.20
41.80
36 tháng
(2021-12-06) 		10.44 33.31% 21,039,000 -604,536 -44.5
19.47
53.20
41.80
60 tháng
(2019-12-17) 		25.78 160.90% 52,351,750 573,106 21.2
12.86
53.20
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
27.43
 11,400 27.39 27.48 27.30 0 0 0
30/01/2024
27.75
 14,500 27.84 27.84 27.39 100 0 0.0
29/01/2024
27.70
 23,200 28.20 28.20 27.70 0 100 -0.0
26/01/2024
28.06
 69,200 27.88 28.11 27.52 7,000 1,900 0.3
25/01/2024
28.11
 7,100 28.15 28.15 27.88 0 0 0
24/01/2024
27.88
 7,800 28.15 28.15 27.88 0 100 -0.0
23/01/2024
28.15
 66,300 27.34 28.28 27.34 0 1,300 -0.1
22/01/2024
28.42
 15,500 28.73 28.73 26.94 300 0 0.0
19/01/2024
28.64
 35,900 28.46 28.82 27.93 10,400 0 0.7
18/01/2024
28.64
 46,700 27.93 28.87 27.84 2,300 15,600 -0.8
17/01/2024
28.24
 5,400 28.28 28.46 27.97 0 300 -0.0
16/01/2024
28.28
 66,000 28.06 28.46 28.06 7,800 8,100 -0.0
15/01/2024
28.11
 21,500 27.84 28.24 27.52 8,000 0 0.5
12/01/2024
27.66
 27,000 28.15 28.15 27.57 7,800 100 0.5
11/01/2024
28.02
 106,400 27.79 28.28 27.48 38,500 53,800 -1.0
10/01/2024
27.75
 33,600 27.52 27.84 27.03 13,100 2,400 0.7
09/01/2024
27.52
 35,400 27.39 28.02 27.03 0 31,100 -1.9
08/01/2024
27.61
 13,600 27.07 27.61 27.07 800 0 0.0
05/01/2024
27.39
 43,800 27.66 27.66 26.94 21,100 0 1.3
04/01/2024
27.57
 56,200 26.94 27.75 26.94 8,100 0 0.5
03/01/2024
26.58
 130,500 25.55 27.16 25.50 9,500 35,000 -1.5
02/01/2024
25.59
 12,300 25.46 25.77 25.37 0 0 0
29/12/2023
25.41
 4,200 25.14 25.41 25.14 0 0 0
28/12/2023
25.14
 7,300 25.10 25.37 25.10 1,800 0 0.1
27/12/2023
25.10
 9,400 25.46 25.46 25.10 100 1,600 -0.1
26/12/2023
25.46
 25,800 25.59 25.59 25.14 0 3,000 -0.2
25/12/2023
25.59
 16,300 25.59 25.59 25.10 0 100 -0.0
22/12/2023
25.59
 14,600 25.37 25.59 25.23 11,300 600 0.6
21/12/2023
25.37
 26,000 25.68 25.68 25.10 12,500 13,400 -0.1
20/12/2023
25.68
 15,800 25.59 25.68 25.14 500 3,400 -0.2
19/12/2023
25.59
 1,100 25.59 25.59 25.32 0 0 0
18/12/2023
25.59
 9,300 26.00 26.00 25.59 0 0 0
15/12/2023
26.00
 16,100 25.82 26.04 25.77 400 0 0.0
14/12/2023
25.82
 30,800 25.37 26.04 25.37 300 0 0.0
13/12/2023
25.37
 41,000 24.92 25.64 24.78 600 1,700 -0.1
12/12/2023
24.92
 17,400 24.78 24.92 24.69 3,000 0 0.2
11/12/2023
24.78
 4,500 24.78 25.10 24.60 0 300 -0.0
08/12/2023
24.78
 6,300 24.78 24.78 24.47 700 0 0.0
07/12/2023
24.78
 29,200 24.78 25.10 24.65 0 0 0
06/12/2023
24.78
 26,600 24.69 24.78 24.65 2,000 0 0.1
05/12/2023
24.69
 10,200 24.83 24.83 24.51 0 100 -0.0
04/12/2023
24.83
 24,800 24.60 24.92 24.42 2,000 0 0.1
01/12/2023
24.60
 9,000 24.60 24.69 24.47 700 0 0.0
30/11/2023
24.60
 7,600 24.74 25.05 24.51 100 0 0.0
29/11/2023
24.74
 3,100 24.60 24.92 24.20 0 0 0
28/11/2023
24.60
 36,600 24.69 24.96 23.39 0 0 0
27/11/2023
24.69
 18,000 24.78 25.19 24.69 800 0 0.0
24/11/2023
24.78
 3,900 25.10 25.19 24.78 0 0 0
23/11/2023
25.10
 32,300 24.83 25.37 24.74 0 0 0
22/11/2023
24.83
 24,300 24.87 24.96 24.69 0 0 0
21/11/2023
24.87
 12,000 24.96 25.10 24.83 0 0 0
20/11/2023
24.96
 6,200 25.23 25.23 24.96 0 0 0
17/11/2023
25.23
 7,800 25.28 25.50 25.14 0 0 0
16/11/2023
25.28
 13,100 25.28 25.32 24.92 0 0 0
15/11/2023
25.28
 13,100 25.10 25.91 25.10 0 0 0
14/11/2023
25.10
 12,800 25.14 25.59 25.10 0 0 0
13/11/2023
25.14
 14,000 25.86 25.86 24.92 100 3,500 -0.2
10/11/2023
25.86
 4,700 26.04 26.04 25.59 500 100 0.0
09/11/2023
26.04
 11,400 26.00 26.22 25.64 1,000 0 0.1
08/11/2023
26.00
 14,400 26.04 26.04 25.82 0 0 0
07/11/2023
26.04
 7,300 26.26 26.26 25.82 100 0 0.0
06/11/2023
26.26
 10,200 26.31 26.80 26.26 400 0 0.0
03/11/2023
26.31
 2,100 26.49 26.71 26.31 200 0 0.0
02/11/2023
26.49
 16,000 25.59 26.71 25.59 200 500 -0.0
01/11/2023
25.59
 2,800 25.73 25.73 24.78 100 0 0.0
31/10/2023
25.73
 18,300 25.86 25.91 25.14 0 400 -0.0
30/10/2023
25.86
 6,000 25.91 25.95 25.50 0 0 0
27/10/2023
25.91
 11,600 26.00 26.04 25.59 0 400 -0.0
26/10/2023
26.00
 32,300 27.34 27.34 25.46 200 0 0.0
25/10/2023
27.34
 5,900 27.16 27.39 26.94 0 0 0
24/10/2023
27.16
 8,900 27.03 27.39 27.03 4,100 0 0.2
23/10/2023
27.03
 6,800 27.39 27.39 26.94 700 0 0.0
20/10/2023
27.39
 31,900 28.06 28.24 27.16 800 300 0.0
19/10/2023
28.06
 31,500 27.84 28.69 27.39 0 0 0
18/10/2023
27.84
 8,000 28.42 28.60 27.84 0 400 -0.0
17/10/2023
28.42
 17,900 28.96 29.18 28.42 0 100 -0.0
16/10/2023
28.96
 11,900 29.14 29.14 28.78 0 0 0
13/10/2023
29.14
 14,300 29.18 29.18 28.73 0 100 -0.0
12/10/2023
29.18
 23,600 29.05 29.18 28.91 0 500 -0.0
11/10/2023
29.05
 24,500 29.18 29.18 28.73 0 0 0
10/10/2023
29.18
 21,800 29.18 29.63 29.05 0 0 0
09/10/2023
29.18
 7,700 29.00 29.18 29.00 0 0 0
06/10/2023
29.00
 16,300 28.73 29.05 28.06 200 0 0.0
05/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
05/10/2023
28.73
 21,300 29.29 29.63 28.73 0 0 0
04/10/2023
29.29
 17,300 29.50 29.63 29.08 700 400 0.0
03/10/2023
29.50
 24,400 29.42 29.92 28.95 1,000 0 0.1
02/10/2023
29.42
 30,300 28.66 29.50 29.08 100 0 0.0
29/09/2023
28.66
 8,000 28.24 28.66 28.24 0 600 -0.0
28/09/2023
28.24
 6,400 28.57 28.57 27.86 200 0 0.0
27/09/2023
28.57
 27,200 28.74 28.87 27.98 0 500 -0.0
26/09/2023
28.74
 10,300 28.70 28.87 28.49 400 0 0.0
25/09/2023
28.70
 34,800 29.37 29.50 28.32 0 900 -0.1
22/09/2023
29.37
 24,800 29.96 30.30 29.12 0 800 -0.1
21/09/2023
29.96
 12,000 30.34 30.55 29.92 0 0 0
20/09/2023
30.34
 13,300 30.30 30.68 30.17 0 2,200 -0.2
19/09/2023
30.30
 23,800 30.34 30.98 30.13 100 0 0.0
18/09/2023
30.34
 11,400 30.09 31.14 30.09 0 0 0
15/09/2023
30.09
 12,000 29.92 30.22 29.96 100 0 0.0
14/09/2023
29.92
 28,000 29.75 30.26 29.67 0 0 0
13/09/2023
29.75
 26,200 29.63 30.34 29.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |