CTCP Dược phẩm Imexpharm (imp)

44.10
2.75
(6.65%)
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)
25/06/2012
4.01
 3,100 3.98 4.01 3.99 0 0 0
22/06/2012
3.98
 24,210 3.94 3.99 3.98 0 16,000 -0.6
21/06/2012
3.94
 10,210 4.00 4.03 3.80 0 5,450 -0.2
20/06/2012
4.00
 9,690 3.97 4.00 3.98 0 0 0
19/06/2012
3.97
 1,120 3.97 4.04 3.97 0 0 0
18/06/2012
3.97
 3,060 3.94 4.03 3.92 0 0 0
15/06/2012
3.94
 630 3.92 3.95 3.94 0 0 0
14/06/2012
3.92
 5,950 3.89 4.04 3.89 0 4,800 -0.2
13/06/2012
3.89
 5,940 3.93 4.02 3.89 0 0 0
12/06/2012
3.93
 2,270 4.12 4.15 3.93 0 0 0
11/06/2012
4.12
 20 4.04 4.12 4.07 0 0 0
08/06/2012
4.04
 12,150 3.90 4.06 3.93 0 0 0
07/06/2012
3.90
 23,110 4.03 4.09 3.90 0 0 0
06/06/2012
4.03
 15,640 3.94 4.03 3.94 110 0 0.0
05/06/2012
3.94
 10,380 3.94 4.04 3.89 0 0 0
04/06/2012
3.94
 4,540 3.94 3.94 3.82 0 0 0
01/06/2012
3.94
 3,810 3.82 3.94 3.83 0 0 0
31/05/2012
3.82
 11,130 3.87 3.94 3.81 0 5,000 -0.2
30/05/2012
3.87
 3,620 3.69 3.87 3.85 0 0 0
29/05/2012
3.69
 500 3.88 4.04 3.69 0 0 0
28/05/2012
3.88
 30 3.78 3.88 3.88 0 10 -0.0
25/05/2012
3.78
 4,250 3.83 3.92 3.77 0 0 0
24/05/2012
3.83
 1,750 3.82 3.87 3.80 0 0 0
23/05/2012
3.82
 6,330 3.78 3.87 3.77 0 0 0
22/05/2012
3.78
 8,230 3.74 3.83 3.77 0 0 0
21/05/2012
3.74
 1,990 3.72 3.77 3.70 0 0 0
18/05/2012
3.72
 15,260 3.75 3.75 3.72 0 6,170 -0.2
17/05/2012
3.75
 3,560 3.74 3.83 3.73 0 0 0
16/05/2012
3.74
 5,840 3.83 3.83 3.73 0 0 0
15/05/2012
3.83
 7,820 3.82 3.83 3.65 0 0 0
14/05/2012
3.82
 3,830 3.91 3.91 3.82 0 0 0
11/05/2012
3.91
 4,650 3.93 3.93 3.83 10 0 0.0
10/05/2012
3.93
 18,190 3.93 3.94 3.85 1,500 90 0.1
09/05/2012
3.93
 10,280 3.89 4.03 3.92 0 0 0
08/05/2012
3.89
 15,560 3.88 3.92 3.85 0 0 0
07/05/2012
3.88
 14,720 3.84 3.88 3.83 580 0 0.0
04/05/2012
3.84
 19,730 3.85 3.85 3.79 5,000 0 0.2
03/05/2012
3.85
 890 3.83 3.87 3.85 0 0 0
02/05/2012
3.83
 5,080 3.92 3.92 3.83 0 0 0
27/04/2012
3.92
 10,740 3.93 3.93 3.90 5,350 0 0.2
26/04/2012
3.93
 15,700 3.93 3.93 3.84 50 0 0.0
25/04/2012: Cổ tức tiền mặt tỉ lệ: 22%
25/04/2012
3.93
 9,050 3.82 3.93 3.82 300 0 0.0
24/04/2012
3.82
 19,900 3.85 3.85 3.77 0 0 0
23/04/2012
3.85
 12,780 3.83 3.85 3.83 580 10 0.0
20/04/2012
3.83
 17,550 3.83 3.83 3.78 0 0 0
19/04/2012
3.83
 13,670 3.67 3.84 3.75 0 0 0
18/04/2012
3.67
 59,800 3.79 3.88 3.67 0 58,440 -2.2
17/04/2012
3.79
 36,360 3.78 3.91 3.78 0 42,340 -1.6
16/04/2012
3.78
 21,440 3.61 3.78 3.57 0 0 0
13/04/2012
3.61
 10,030 3.70 3.71 3.61 100,160 100,000 0.0
12/04/2012
3.70
 18,380 3.72 3.72 3.62 0 0 0
11/04/2012
3.72
 22,580 3.72 3.72 3.62 100 8,000 -0.3
10/04/2012
3.72
 7,260 3.69 3.72 3.62 0 4,040 -0.1
09/04/2012
3.69
 8,950 3.65 3.69 3.62 0 1,200 -0.0
06/04/2012
3.65
 12,260 3.67 3.72 3.57 0 0 0
05/04/2012
3.67
 2,810 3.67 3.72 3.59 0 0 0
04/04/2012
3.67
 23,460 3.67 3.75 3.62 5,000 0 0.2
03/04/2012
3.67
 9,470 3.71 3.71 3.55 0 0 0
30/03/2012
3.71
 1,050 3.72 3.72 3.67 0 0 0
29/03/2012
3.72
 2,050 3.72 3.75 3.72 0 0 0
28/03/2012
3.72
 9,570 3.72 3.72 3.62 0 0 0
27/03/2012
3.72
 21,670 3.75 3.75 3.62 100 10 0.0
26/03/2012
3.75
 7,510 3.75 3.75 3.71 200 0 0.0
23/03/2012
3.75
 12,130 3.75 3.93 3.75 0 1,000 -0.0
22/03/2012
3.75
 2,660 3.75 3.78 3.75 0 650 -0.0
21/03/2012
3.75
 12,870 3.75 3.81 3.75 0 6,580 -0.3
20/03/2012
3.75
 44,820 3.81 3.81 3.72 28,610 1,340 1.0
19/03/2012
3.81
 5,550 3.91 3.91 3.81 0 0 0
16/03/2012
3.91
 270 3.91 3.91 3.77 0 0 0
15/03/2012
3.91
 1,000 3.91 3.91 3.76 0 0 0
14/03/2012
3.91
 230 3.82 3.91 3.91 0 230 -0.0
13/03/2012
3.82
 940 3.96 3.96 3.81 0 700 -0.0
12/03/2012
3.96
 5,400 3.96 3.96 3.77 0 0 0
09/03/2012
3.96
 3,960 4.01 4.01 3.86 0 0 0
08/03/2012
4.01
 0 4.01 4.01 4.01 0 0 0
07/03/2012
4.01
 2,530 3.99 4.01 3.88 200 0 0.0
06/03/2012
3.99
 570 3.99 3.99 3.96 0 0 0
05/03/2012
3.99
 21,300 3.95 4.00 3.95 20 6,300 -0.3
02/03/2012
3.95
 4,100 3.96 4.01 3.95 0 700 -0.0
01/03/2012
3.96
 5,390 4.00 4.00 3.91 30 1,200 -0.0
29/02/2012
4.00
 5,750 4.00 4.00 3.91 1,620 4,720 -0.1
28/02/2012
4.00
 4,930 4.11 4.11 3.91 1,000 2,230 -0.1
27/02/2012
4.11
 2,560 4.12 4.22 4.11 300 1,350 -0.0
24/02/2012
4.12
 4,770 4.09 4.27 4.12 0 2,000 -0.1
23/02/2012
4.09
 6,100 4.11 4.11 3.91 0 2,500 -0.1
22/02/2012
4.11
 10,720 4.11 4.11 4.10 4,880 4,850 0.0
21/02/2012
4.11
 7,050 4.10 4.11 4.11 6,750 0 0.3
20/02/2012
4.10
 16,540 4.01 4.10 3.91 5,550 5,000 0.0
17/02/2012
4.01
 57,280 4.11 4.11 3.90 34,550 0 1.4
16/02/2012
4.11
 970 3.92 4.11 3.92 0 950 -0.0
15/02/2012
3.92
 63,760 4.13 4.13 3.92 55,250 10,470 1.8
14/02/2012
4.13
 1,650 4.21 4.21 4.13 0 1,000 -0.0
13/02/2012
4.21
 8,800 4.21 4.21 4.01 0 3,600 -0.1
10/02/2012
4.21
 5,560 4.25 4.25 4.11 50 50 0
09/02/2012
4.25
 6,000 4.22 4.25 4.11 0 3,000 -0.1
08/02/2012
4.22
 3,510 4.21 4.22 4.11 0 510 -0.0
07/02/2012
4.21
 2,500 4.21 4.21 4.11 0 1,600 -0.1
06/02/2012
4.21
 1,300 4.21 4.21 4.21 0 1,000 -0.0
03/02/2012
4.21
 1,300 4.21 4.21 4.21 0 1,300 -0.1
02/02/2012
4.21
 3,010 4.21 4.21 4.21 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |