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)
22/01/2010
5.09
 13,180 5.25 5.25 5.09 600 12,180 -0.7
21/01/2010
5.25
 15,380 5.45 5.45 5.25 0 12,080 -0.8
20/01/2010
5.45
 32,340 5.73 5.81 5.45 10,700 30,200 -1.4
19/01/2010
5.73
 31,170 5.96 5.96 5.73 22,330 30,200 -0.6
18/01/2010
5.96
 2,490 6.08 6.08 5.96 2,490 0 0.2
15/01/2010
6.08
 1,200 6.12 6.12 6.08 0 0 0
14/01/2010
6.12
 1,380 5.96 6.12 5.96 280 0 0.0
13/01/2010
5.96
 7,800 5.96 6.04 5.96 1,300 0 0.1
12/01/2010
5.96
 4,190 6.12 6.12 5.96 700 70 0.0
11/01/2010
6.12
 420 6.08 6.32 6.12 0 0 0
08/01/2010
6.08
 12,010 6.08 6.12 6.08 800 11,000 -0.8
07/01/2010
6.08
 1,110 6.20 6.40 6.08 0 0 0
06/01/2010
6.20
 2,780 6.44 6.56 6.20 0 0 0
05/01/2010
6.44
 2,930 6.68 6.68 6.44 0 350 -0.0
04/01/2010
6.68
 6,260 6.72 6.80 6.68 0 5,050 -0.4
31/12/2009
6.72
 15,330 6.72 6.72 6.68 0 0 0
30/12/2009
6.72
 9,960 6.40 6.72 6.40 0 0 0
29/12/2009
6.40
 22,710 6.20 6.40 5.92 0 5,000 0
28/12/2009
6.20
 11,090 6.36 6.36 6.04 0 0 0
25/12/2009
6.36
 7,710 6.36 6.36 6.24 1,000 500 0
24/12/2009
6.36
 3,010 6.44 6.44 6.36 0 3,010 0
23/12/2009
6.44
 520 6.44 6.44 6.44 0 0 0
22/12/2009
6.44
 13,360 6.28 6.56 6.40 8,000 0 0
21/12/2009
6.28
 5,850 6.00 6.28 5.96 2,000 0 0
18/12/2009
6.00
 6,370 5.73 6.00 5.73 6,370 0 0
17/12/2009
5.73
 20,840 5.73 5.73 5.65 20,590 10,500 0
16/12/2009
5.73
 8,130 5.81 5.81 5.69 4,820 50 0
15/12/2009
5.81
 5,700 5.57 5.81 5.65 2,400 0 0
14/12/2009
5.57
 3,390 5.49 5.57 5.57 3,390 100 0
11/12/2009
5.49
 29,310 5.25 5.49 5.29 23,240 26,030 0
10/12/2009
5.25
 23,000 5.49 5.49 5.25 3,300 20,000 0
09/12/2009
5.49
 5,900 5.77 5.77 5.49 0 5,000 0
08/12/2009
5.77
 7,500 5.92 6.04 5.77 6,000 5,000 0
07/12/2009
5.92
 7,510 6.20 6.20 5.92 0 5,050 0
04/12/2009
6.20
 300 6.36 6.36 6.20 0 0 0
03/12/2009
6.36
 10,320 6.52 6.52 6.36 10,000 0 0
02/12/2009
6.52
 5,680 6.60 6.64 6.32 5,570 0 0
01/12/2009
6.60
 1,250 6.44 6.60 6.40 1,100 0 0
30/11/2009
6.44
 630 6.40 6.44 6.40 0 0 0
27/11/2009
6.40
 4,600 6.28 6.40 6.04 1,610 0 0
26/11/2009
6.28
 610 6.60 6.60 6.28 0 0 0
25/11/2009
6.60
 13,250 6.60 6.68 6.32 1,000 500 0
24/11/2009
6.60
 5,500 6.40 6.60 6.20 5,000 0 0
23/11/2009
6.40
 590 6.52 6.52 6.40 100 0 0
20/11/2009
6.52
 3,410 6.68 6.68 6.52 2,300 10 0
19/11/2009
6.68
 1,050 6.68 6.68 6.68 1,000 0 0
18/11/2009
6.68
 12,930 6.44 6.68 6.20 5,000 0 0
17/11/2009
6.44
 730 6.72 6.72 6.44 0 0 0
16/11/2009
6.72
 0 6.72 6.72 6.72 0 0 0
13/11/2009
6.72
 900 6.76 6.76 6.68 0 0 0
12/11/2009
6.76
 41,720 6.68 6.76 6.68 39,280 0 0
11/11/2009
6.68
 10,470 6.52 6.68 6.36 10,000 300 0
10/11/2009
6.52
 3,500 6.52 6.52 6.44 350 0 0
09/11/2009
6.52
 8,420 6.60 6.60 6.44 1,820 0 0
06/11/2009
6.60
 4,450 6.52 6.72 6.44 0 0 0
05/11/2009
6.52
 9,470 6.36 6.52 6.36 1,400 0 0
04/11/2009
6.36
 21,110 6.28 6.48 6.28 100 0 0
03/11/2009
6.28
 31,830 6.20 6.44 6.04 8,800 13,300 0
02/11/2009
6.20
 39,330 6.36 6.36 6.12 0 15,000 0
30/10/2009
6.36
 17,060 6.48 6.60 6.36 0 10,000 0
29/10/2009
6.48
 20,310 6.48 6.48 6.32 400 0 0
28/10/2009
6.48
 16,630 6.48 6.52 6.48 0 13,000 0
27/10/2009
6.48
 13,990 6.48 6.56 6.48 0 0 0
26/10/2009
6.48
 42,970 6.68 6.76 6.40 360 22,410 0
23/10/2009
6.68
 57,440 6.88 6.88 6.68 29,030 51,640 0
22/10/2009
6.88
 12,350 6.84 6.88 6.72 0 9,590 0
21/10/2009
6.84
 23,770 6.68 6.88 6.68 140 0 0
20/10/2009
6.68
 3,060 6.84 7.04 6.68 0 100 0
19/10/2009
6.84
 3,750 6.84 6.88 6.60 0 0 0
16/10/2009
6.84
 6,930 6.92 6.92 6.76 3,430 0 0
15/10/2009
6.92
 44,880 6.60 6.92 6.72 11,680 250 0
14/10/2009
6.60
 17,740 6.60 6.68 6.32 3,990 0 0
13/10/2009
6.60
 8,620 6.64 6.64 6.32 5,500 0 0
12/10/2009
6.64
 14,360 6.64 6.64 6.44 10,650 0 0
09/10/2009
6.64
 20,050 6.60 6.68 6.60 15,700 2,700 0
08/10/2009
6.60
 5,390 6.52 6.68 6.56 0 0 0
07/10/2009
6.52
 11,670 6.24 6.52 6.24 10,000 0 0
06/10/2009
6.24
 33,670 6.12 6.24 6.08 23,630 0 0
05/10/2009
6.12
 8,720 5.96 6.20 5.96 4,460 0 0
02/10/2009
5.96
 31,450 6.12 6.12 5.88 13,980 15,000 0
01/10/2009
6.12
 13,720 6.36 6.36 6.04 6,710 0 0
30/09/2009
6.36
 25,910 6.68 6.68 6.36 10,100 0 0
29/09/2009
6.68
 27,680 6.44 6.76 6.60 0 610 0
28/09/2009
6.44
 44,270 6.16 6.44 6.32 34,390 630 0
25/09/2009
6.16
 36,000 5.88 6.16 5.81 23,900 0 0
24/09/2009
5.88
 22,910 5.85 5.88 5.65 5,030 2,000 0
23/09/2009
5.85
 56,200 5.77 5.88 5.77 39,830 90 0
22/09/2009
5.77
 13,660 5.88 5.88 5.69 4,500 510 0
21/09/2009
5.88
 19,160 5.92 5.96 5.81 9,340 0 0
18/09/2009
5.92
 36,780 5.88 6.00 5.88 18,400 0 0
17/09/2009
5.88
 40,840 5.73 5.88 5.61 32,840 1,700 0
16/09/2009
5.73
 42,330 5.49 5.73 5.57 14,300 0 0
15/09/2009
5.49
 18,520 5.57 5.57 5.49 13,470 0 0
14/09/2009
5.57
 33,490 5.49 5.65 5.49 0 0 0
11/09/2009
5.49
 12,440 5.45 5.57 5.49 5,940 0 0
10/09/2009
5.45
 4,050 5.49 5.49 5.41 0 0 0
09/09/2009
5.49
 16,940 5.57 5.61 5.49 0 730 0
08/09/2009
5.57
 9,320 5.49 5.61 5.53 0 450 0
07/09/2009
5.49
 19,410 5.49 5.49 5.37 6,390 550 0
04/09/2009
5.49
 27,780 5.49 5.49 5.45 8,400 0 0

Chính sách bảo mật | Điều khoản sử dụng |