CTCP Dược phẩm Imexpharm (imp)

43.95
2.60
(6.29%)
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)
01/02/2012
4.21
 1,340 4.14 4.21 4.21 1,340 340 0.0
31/01/2012
4.14
 35,770 4.25 4.25 4.06 30,580 25,100 0.2
30/01/2012
4.25
 10 4.06 4.25 4.25 0 10 -0.0
20/01/2012
4.06
 21,420 4.11 4.11 4.06 21,420 13,000 0.4
19/01/2012
4.11
 41,000 4.11 4.11 4.11 41,000 39,000 0.1
18/01/2012
4.11
 38,630 4.09 4.21 4.09 36,000 35,520 0.0
17/01/2012
4.09
 0 4.09 4.09 4.09 0 0 0
16/01/2012
4.09
 10 3.90 4.09 4.09 0 0 0
13/01/2012
3.90
 10 3.72 3.90 3.90 0 0 0
12/01/2012
3.72
 4,800 3.91 3.91 3.72 300 1,800 -0.1
11/01/2012
3.91
 10,500 4.10 4.10 3.91 0 8,000 -0.3
10/01/2012
4.10
 12,000 4.11 4.11 4.10 0 2,500 -0.1
09/01/2012
4.11
 2,120 4.11 4.11 3.91 0 680 -0.0
06/01/2012
4.11
 3,000 4.16 4.16 4.11 0 1,000 -0.0
05/01/2012
4.16
 1,020 4.16 4.16 4.16 1,000 100 0.0
04/01/2012
4.16
 5,010 3.97 4.16 3.96 5,000 1,830 0.1
03/01/2012
3.97
 20 3.78 3.97 3.81 0 20 -0.0
30/12/2011
3.78
 20,180 3.61 3.78 3.43 50 10,300 -0.4
29/12/2011
3.61
 7,210 3.79 3.79 3.61 0 2,000 -0.1
28/12/2011
3.79
 1,810 3.77 3.80 3.77 0 1,560 -0.1
27/12/2011
3.77
 12,510 3.77 3.77 3.72 0 5,100 -0.2
26/12/2011
3.77
 10,760 3.76 3.77 3.72 1,000 5,500 -0.2
23/12/2011
3.76
 2,610 3.73 3.76 3.72 0 1,300 -0.0
22/12/2011
3.73
 13,230 3.55 3.73 3.52 0 8,700 -0.3
21/12/2011
3.55
 4,100 3.55 3.56 3.52 0 1,400 -0.1
20/12/2011
3.55
 11,200 3.55 3.57 3.55 0 4,090 -0.1
19/12/2011
3.55
 10,960 3.57 3.57 3.47 350 4,710 -0.2
16/12/2011
3.57
 9,710 3.57 3.57 3.42 5,000 9,500 -0.2
15/12/2011
3.57
 6,760 3.52 3.57 3.43 5,000 3,740 0.0
14/12/2011
3.52
 10,540 3.51 3.57 3.47 0 4,870 -0.2
13/12/2011
3.51
 2,390 3.47 3.52 3.50 0 1,470 -0.1
12/12/2011
3.47
 9,240 3.44 3.47 3.37 5,000 4,000 0.0
09/12/2011
3.44
 3,320 3.57 3.57 3.42 340 1,700 -0.0
08/12/2011
3.57
 2,040 3.57 3.57 3.44 1,000 1,940 -0.0
07/12/2011
3.57
 2,740 3.57 3.57 3.42 2,430 1,560 0.0
06/12/2011
3.57
 500 3.52 3.57 3.52 0 490 -0.0
05/12/2011
3.52
 10,940 3.35 3.52 3.19 400 10,940 -0.3
02/12/2011
3.35
 20,720 3.53 3.53 3.35 200 20,620 -0.7
01/12/2011
3.53
 1,910 3.72 3.90 3.53 0 1,910 -0.1
30/11/2011
3.72
 360 3.90 4.09 3.72 0 350 -0.0
29/11/2011
3.90
 3,650 4.11 4.11 3.90 0 190 -0.0
28/11/2011
4.11
 760 4.11 4.11 3.90 50 0 0.0
25/11/2011
4.11
 1,120 4.14 4.14 3.93 50 0 0.0
24/11/2011
4.14
 160 4.35 4.35 4.14 50 160 -0.0
23/11/2011
4.35
 510 4.58 4.58 4.35 0 0 0
22/11/2011
4.58
 0 4.58 4.58 4.58 0 0 0
21/11/2011
4.58
 0 4.58 4.58 4.58 0 0 0
18/11/2011
4.58
 0 4.58 4.58 4.58 0 0 0
17/11/2011
4.58
 50 4.81 4.81 4.58 50 0 0.0
16/11/2011
4.81
 0 4.81 4.81 4.81 0 0 0
15/11/2011
4.81
 0 4.81 4.81 4.81 0 0 0
14/11/2011
4.81
 0 4.81 4.81 4.81 0 0 0
11/11/2011
4.81
 0 4.81 4.81 4.81 0 0 0
10/11/2011
4.81
 0 4.81 4.81 4.81 0 0 0
09/11/2011
4.81
 870 4.81 4.81 4.81 870 0 0.0
08/11/2011
4.81
 100 4.62 4.81 4.81 0 0 0
07/11/2011
4.62
 2,800 4.40 4.62 4.40 2,800 0 0.1
04/11/2011
4.40
 3,920 4.40 4.40 4.40 3,920 0 0.2
03/11/2011
4.40
 7,000 4.40 4.40 4.40 7,000 0 0.3
02/11/2011
4.40
 10,620 4.40 4.40 4.40 10,620 0 0.5
01/11/2011
4.40
 600 4.40 4.40 4.40 500 0 0.0
31/10/2011
4.40
 6,210 4.40 4.40 4.40 6,210 0 0.3
28/10/2011
4.40
 2,000 4.40 4.40 4.40 2,000 0 0.1
27/10/2011
4.40
 1,150 4.40 4.40 4.22 1,090 0 0.0
26/10/2011
4.40
 6,850 4.40 4.40 4.40 6,850 0 0.3
25/10/2011
4.40
 3,010 4.35 4.40 4.35 3,010 0 0.1
24/10/2011
4.35
 640 4.40 4.40 4.35 640 0 0.0
21/10/2011
4.40
 1,890 4.40 4.40 4.40 1,890 30 0.1
20/10/2011
4.40
 2,420 4.40 4.40 4.40 2,420 0 0.1
19/10/2011
4.40
 0 4.40 4.40 4.40 0 0 0
18/10/2011
4.40
 5,000 4.40 4.40 4.40 5,000 0 0.2
17/10/2011
4.40
 10 4.40 4.40 4.40 0 0 0
14/10/2011
4.40
 2,400 4.40 4.40 4.40 2,380 0 0.1
13/10/2011
4.40
 0 4.40 4.40 4.40 0 0 0
12/10/2011
4.40
 500 4.45 4.45 4.40 500 0 0.0
11/10/2011
4.45
 8,260 4.50 4.50 4.40 8,260 0 0.4
10/10/2011
4.50
 450 4.45 4.50 4.23 300 0 0.0
07/10/2011
4.45
 0 4.45 4.45 4.45 0 0 0
06/10/2011
4.45
 0 4.45 4.45 4.45 0 0 0
05/10/2011
4.45
 350 4.50 4.50 4.30 340 0 0.0
04/10/2011
4.50
 470 4.38 4.50 4.25 0 460 -0.0
03/10/2011
4.38
 1,000 4.40 4.40 4.38 1,000 1,000 0
30/09/2011
4.40
 5,260 4.45 4.45 4.40 4,760 1,000 0.2
29/09/2011
4.45
 600 4.45 4.45 4.45 0 0 0
28/09/2011
4.45
 1,110 4.50 4.50 4.45 1,010 0 0.0
27/09/2011
4.50
 110 4.50 4.50 4.30 0 0 0
26/09/2011
4.50
 370 4.36 4.50 4.35 120 240 -0.0
23/09/2011
4.36
 530 4.56 4.56 4.35 520 0 0.0
22/09/2011
4.56
 1,710 4.56 4.56 4.35 1,700 0 0.1
21/09/2011
4.56
 11,550 4.79 4.79 4.56 11,550 1,000 0.5
20/09/2011
4.79
 7,150 4.63 4.79 4.55 7,120 0 0.3
19/09/2011
4.63
 10,010 4.61 4.64 4.40 10,000 0 0.5
16/09/2011
4.61
 30 4.61 4.61 4.61 30 0 0.0
15/09/2011
4.61
 20 4.46 4.61 4.61 10 0 0.0
14/09/2011
4.46
 10 4.68 4.68 4.46 0 0 0
13/09/2011
4.68
 610 4.60 4.69 4.68 600 0 0.0
12/09/2011
4.60
 20 4.54 4.65 4.60 10 0 0.0
09/09/2011
4.54
 20 4.40 4.54 4.54 10 0 0.0
08/09/2011
4.40
 430 4.45 4.45 4.40 0 40 -0.0
07/09/2011
4.45
 200 4.45 4.45 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |