CTCP Dược phẩm Imexpharm (imp)

41.35
-0.05
(-0.12%)
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)
23/06/2010
5.20
 1,560 5.24 5.24 5.16 50 1,250 -0.1
22/06/2010
5.24
 50 5.24 5.24 5.24 50 0 0.0
21/06/2010
5.24
 1,430 5.24 5.24 5.20 110 0 0.0
18/06/2010
5.24
 100 5.28 5.28 5.24 0 0 0
17/06/2010
5.28
 0 5.28 5.28 5.28 0 0 0
16/06/2010
5.28
 1,030 5.16 5.28 5.20 30 1,000 -0.1
15/06/2010
5.16
 610 5.32 5.32 5.16 0 600 -0.0
14/06/2010
5.32
 20 5.57 5.57 5.32 0 0 0
11/06/2010
5.57
 10 5.41 5.57 5.57 0 0 0
10/06/2010
5.41
 710 5.16 5.41 5.16 0 300 -0.0
09/06/2010
5.16
 1,710 5.16 5.16 5.16 100 1,710 -0.1
08/06/2010
5.16
 3,860 5.16 5.16 5.16 0 3,850 -0.2
07/06/2010
5.16
 10 5.28 5.28 5.16 10 0 0.0
04/06/2010
5.28
 1,200 5.49 5.61 5.28 0 0 0
03/06/2010
5.49
 1,020 5.53 5.53 5.36 0 500 -0.0
02/06/2010
5.53
 10 5.36 5.53 5.53 0 0 0
01/06/2010
5.36
 1,000 5.41 5.41 5.36 0 1,000 -0.1
31/05/2010
5.41
 5,200 5.45 5.49 5.41 2,200 0 0.1
28/05/2010
5.45
 810 5.28 5.45 5.41 0 0 0
27/05/2010
5.28
 350 5.28 5.28 5.24 0 30 -0.0
26/05/2010
5.28
 410 5.16 5.28 5.28 0 410 -0.0
25/05/2010
5.16
 4,010 5.32 5.32 5.16 0 600 -0.0
24/05/2010
5.32
 3,000 5.32 5.32 5.32 0 0 0
21/05/2010
5.32
 870 5.41 5.41 5.24 850 0 0.1
20/05/2010
5.41
 1,210 5.32 5.41 5.16 50 0 0.0
19/05/2010
5.32
 5,150 5.53 5.53 5.32 1,150 500 0.0
18/05/2010
5.53
 150 5.45 5.53 5.53 0 50 -0.0
17/05/2010
5.45
 4,300 5.57 5.57 5.41 2,550 100 0.2
14/05/2010
5.57
 4,580 5.57 5.61 5.57 3,500 1,780 0.1
13/05/2010
5.57
 1,010 5.61 5.61 5.57 0 1,000 -0.1
12/05/2010
5.61
 4,480 5.57 5.61 5.49 1,430 2,530 -0.1
11/05/2010
5.57
 1,480 5.57 5.73 5.57 0 1,000 0
10/05/2010
5.57
 1,170 5.53 5.57 5.57 21,170 20,500 0.0
07/05/2010
5.53
 28,550 5.73 5.73 5.53 24,500 10,850 0.9
06/05/2010
5.73
 14,310 5.73 5.73 5.69 9,000 5,750 0.2
05/05/2010
5.73
 38,500 5.73 5.73 5.73 36,300 18,260 1.3
04/05/2010
5.73
 32,860 5.61 5.73 5.61 30,000 16,500 0.9
29/04/2010
5.61
 7,330 5.61 5.61 5.57 25,700 23,050 0.2
28/04/2010
5.61
 2,610 5.57 5.61 5.53 2,600 1,200 0.1
27/04/2010
5.57
 8,220 5.57 5.57 5.53 6,580 0 0.4
26/04/2010
5.57
 4,230 5.53 5.57 5.57 1,400 0 0.1
22/04/2010
5.53
 5,730 5.53 5.57 5.53 100 2,280 -0.1
21/04/2010
5.53
 5,800 5.61 5.61 5.53 400 2,300 -0.1
20/04/2010
5.61
 2,020 5.53 5.61 5.53 100 1,000 -0.1
19/04/2010
5.53
 5,010 5.49 5.73 5.49 0 4,000 -0.3
16/04/2010
5.49
 16,580 5.57 5.57 5.49 1,000 5,970 -0.3
15/04/2010
5.57
 21,200 5.57 5.61 5.53 14,100 8,950 0.4
14/04/2010: Cổ tức tiền mặt tỉ lệ: 20%
14/04/2010
5.57
 3,250 5.49 5.57 5.53 0 1,200 -0.1
13/04/2010
5.49
 20,030 5.65 5.65 5.45 200 7,410 -0.5
12/04/2010
5.65
 1,660 5.61 5.65 5.61 100,000 100,800 -0.1
09/04/2010
5.61
 2,580 5.77 5.77 5.61 20 1,030 -0.1
08/04/2010
5.77
 610 5.73 5.96 5.77 115,990 115,990 0
07/04/2010
5.73
 1,560 5.73 5.73 5.73 200,000 200,000 0
06/04/2010
5.73
 11,450 5.85 5.88 5.73 10,000 0 0.7
05/04/2010
5.85
 12,390 5.88 5.88 5.85 10,790 0 0.8
02/04/2010
5.88
 19,370 5.85 5.92 5.85 19,210 0 1.4
01/04/2010
5.85
 40,100 5.69 5.85 5.69 40,000 11,550 2.1
31/03/2010
5.69
 2,100 5.73 5.73 5.69 1,900 0 0.1
30/03/2010
5.73
 700 5.73 5.73 5.73 500 0 0.0
29/03/2010
5.73
 3,670 5.85 5.85 5.73 1,420 0 0.1
26/03/2010
5.85
 920 5.96 5.96 5.81 0 0 0
25/03/2010
5.96
 250 5.96 5.96 5.77 0 0 0
24/03/2010
5.96
 3,130 5.96 5.96 5.92 20 0 0.0
23/03/2010
5.96
 22,990 5.69 5.96 5.69 21,820 1,980 1.5
22/03/2010
5.69
 2,890 5.65 5.69 5.65 1,690 0 0.1
19/03/2010
5.65
 11,000 5.65 5.65 5.65 10,000 0 0.7
18/03/2010
5.65
 11,880 5.65 5.65 5.57 10,000 0 0.7
17/03/2010
5.65
 8,800 5.57 5.65 5.65 8,800 0 0.6
16/03/2010
5.57
 1,390 5.65 5.73 5.57 1,330 0 0.1
15/03/2010
5.65
 1,690 5.73 5.73 5.65 0 100 -0.0
12/03/2010
5.73
 1,300 5.73 5.73 5.73 800 0 0.1
11/03/2010
5.73
 40,110 5.57 5.77 5.41 33,890 500 2.3
10/03/2010
5.57
 6,670 5.77 5.85 5.57 2,470 330 0.2
09/03/2010
5.77
 27,900 5.61 5.77 5.61 10,090 100 0.7
08/03/2010
5.61
 2,380 5.57 5.65 5.61 0 0 0
05/03/2010
5.57
 8,150 5.61 5.61 5.57 5,020 0 0.4
04/03/2010
5.61
 10,620 5.57 5.61 5.57 9,740 1,850 0.6
03/03/2010
5.57
 360 5.53 5.57 5.41 0 100 -0.0
02/03/2010
5.53
 1,570 5.57 5.57 5.41 450 450 0
01/03/2010
5.57
 2,920 5.57 5.65 5.57 20 0 0.0
26/02/2010
5.57
 150 5.49 5.57 5.57 0 0 0
25/02/2010
5.49
 52,400 5.49 5.49 5.45 51,300 42,250 0.6
24/02/2010
5.49
 24,620 5.49 5.53 5.49 22,470 22,870 -0.0
23/02/2010
5.49
 65,620 5.49 5.53 5.49 57,630 22,900 2.4
22/02/2010
5.49
 25,120 5.41 5.53 5.41 22,070 15,380 0.5
12/02/2010
5.41
 21,390 5.41 5.53 5.33 16,580 15,250 0.1
11/02/2010
5.41
 21,400 5.33 5.41 5.17 20,280 15,250 0.3
10/02/2010
5.33
 40,310 5.09 5.33 5.09 25,360 22,640 0.2
09/02/2010
5.09
 32,850 5.25 5.25 5.09 20,000 25,630 -0.4
08/02/2010
5.25
 16,090 5.49 5.53 5.25 0 15,200 -1.0
05/02/2010
5.49
 21,900 5.49 5.61 5.49 12,760 15,200 -0.2
04/02/2010
5.49
 43,490 5.41 5.61 5.49 24,310 38,820 -1.0
03/02/2010
5.41
 19,790 5.17 5.41 5.17 5,000 6,090 -0.1
02/02/2010
5.17
 9,190 5.09 5.33 5.09 2,020 6,090 -0.3
01/02/2010
5.09
 7,660 5.17 5.17 5.09 1,100 7,540 -0.4
29/01/2010
5.17
 12,640 5.25 5.41 5.09 50 12,180 -0.8
28/01/2010
5.25
 6,040 5.25 5.41 5.17 0 4,530 -0.3
27/01/2010
5.25
 4,810 5.33 5.41 5.25 350 4,530 -0.3
26/01/2010
5.33
 38,460 5.17 5.41 5.17 2,000 37,360 -2.3
25/01/2010
5.17
 3,850 5.09 5.33 5.17 300 3,040 -0.2

Chính sách bảo mật | Điều khoản sử dụng |