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)
03/09/2009
5.49
 66,940 5.41 5.49 5.21 26,900 47,000 0
02/09/2009
5.41
 0 5.41 5.41 5.41 0 0 0
01/09/2009
5.41
 8,540 5.53 5.53 5.41 0 300 0
31/08/2009
5.53
 25,280 5.45 5.53 5.45 12,210 0 0
28/08/2009
5.45
 16,960 5.41 5.45 5.41 0 0 0
27/08/2009
5.41
 2,580 5.45 5.49 5.37 0 0 0
26/08/2009
5.45
 31,640 5.33 5.53 5.41 25,500 0 0
25/08/2009
5.33
 44,430 5.45 5.45 5.25 0 30,000 0
24/08/2009
5.45
 5,390 5.49 5.49 5.41 0 0 0
21/08/2009
5.49
 39,510 5.49 5.53 5.45 22,800 450 0
20/08/2009
5.49
 19,660 5.37 5.49 5.33 0 0 0
19/08/2009
5.37
 5,100 5.25 5.41 5.29 0 0 0
18/08/2009
5.25
 8,400 5.37 5.37 5.17 1,240 0 0
17/08/2009
5.37
 36,790 5.37 5.49 5.37 33,070 1,200 0
14/08/2009
5.37
 29,130 5.49 5.49 5.37 15,390 200 0
13/08/2009
5.49
 33,200 5.37 5.53 5.37 16,710 200 0
12/08/2009
5.37
 27,850 5.25 5.49 5.33 1,000 3,620 0
11/08/2009
5.25
 39,790 5.01 5.25 5.09 1,200 0 0
10/08/2009
5.01
 27,350 4.93 5.09 4.89 17,190 1,300 0
07/08/2009
4.93
 11,720 4.93 4.93 4.89 7,300 0 0
06/08/2009
4.93
 15,510 4.93 4.97 4.93 4,000 0 0
05/08/2009
4.93
 8,480 4.85 4.93 4.81 0 0 0
04/08/2009
4.85
 8,720 4.77 4.89 4.77 2,360 0 0
03/08/2009
4.77
 8,970 4.81 4.85 4.77 2,640 0 0
31/07/2009
4.81
 15,480 4.81 4.85 4.77 730 10,000 0
30/07/2009
4.81
 26,270 4.77 4.85 4.77 8,020 12,510 0
29/07/2009
4.77
 20,290 4.77 4.85 4.77 5,800 12,010 0
28/07/2009
4.77
 18,540 5.01 5.01 4.77 0 8,290 0
27/07/2009
5.01
 13,930 5.13 5.17 4.93 850 7,310 0
24/07/2009
5.13
 22,930 4.89 5.13 5.09 0 0 0
23/07/2009
4.89
 22,140 4.77 4.89 4.77 0 0 0
22/07/2009
4.77
 5,960 4.69 4.81 4.77 0 0 0
21/07/2009
4.69
 5,840 4.61 4.69 4.61 0 0 0
20/07/2009
4.61
 4,390 4.77 4.77 4.57 0 0 0
17/07/2009
4.77
 2,050 4.77 4.77 4.77 0 0 0
16/07/2009
4.77
 9,350 4.77 4.85 4.69 0 0 0
15/07/2009
4.77
 8,860 4.77 4.89 4.69 0 0 0
14/07/2009
4.77
 10,420 4.73 4.81 4.61 50 0 0
13/07/2009
4.73
 12,440 4.81 4.81 4.69 2,810 0 0
10/07/2009
4.81
 4,720 4.93 4.93 4.81 0 250 0
09/07/2009
4.93
 40,170 4.89 4.93 4.81 29,230 30,000 0
08/07/2009
4.89
 4,550 4.93 4.93 4.77 2,970 0 0
07/07/2009
4.93
 64,990 4.85 4.93 4.61 33,000 54,600 0
06/07/2009
4.85
 11,870 4.65 4.85 4.61 200 3,000 0
03/07/2009
4.65
 17,810 4.73 4.73 4.53 150 15,000 0
02/07/2009
4.73
 25,690 4.69 4.81 4.49 500 12,700 0
01/07/2009
4.69
 18,880 4.85 4.85 4.65 50 500 0
30/06/2009
4.85
 18,830 4.89 5.01 4.77 0 0 0
29/06/2009
4.89
 29,430 5.09 5.09 4.89 0 26,730 0
26/06/2009
5.09
 6,230 5.09 5.17 5.09 100 2,030 0
25/06/2009
5.09
 18,160 4.85 5.09 5.09 500 100 0
24/06/2009
4.85
 33,740 5.01 5.25 4.85 50 26,530 0
23/06/2009
5.01
 49,990 5.25 5.25 5.01 20,000 16,830 0
22/06/2009
5.25
 54,660 5.33 5.33 5.21 10,800 10,000 0
19/06/2009
5.33
 13,360 5.45 5.53 5.33 0 1,650 0
18/06/2009
5.45
 25,010 5.21 5.45 5.25 2,700 9,000 0
17/06/2009
5.21
 18,560 5.17 5.25 5.09 0 10,000 0
16/06/2009
5.17
 66,920 5.41 5.41 5.17 0 8,180 0
15/06/2009
5.41
 72,760 5.69 5.69 5.41 0 25,300 0
12/06/2009
5.69
 55,250 5.73 5.81 5.53 50 25,000 0
11/06/2009
5.73
 39,520 5.69 5.92 5.49 100 25,000 0
10/06/2009
5.69
 24,080 5.96 5.96 5.69 450 500 0
09/06/2009
5.96
 31,780 6.20 6.20 5.92 200 1,000 0
08/06/2009
6.20
 137,370 5.92 6.20 6.16 25,000 91,960 0
05/06/2009
5.92
 76,700 5.65 5.92 5.88 42,610 35,480 0
04/06/2009
5.65
 55,180 5.41 5.65 5.61 16,390 26,890 0
03/06/2009
5.41
 55,380 5.17 5.41 5.41 8,000 0 0
02/06/2009
5.17
 71,000 4.93 5.17 5.05 8,300 1,500 0
01/06/2009
4.93
 32,510 4.85 4.93 4.85 0 20,000 0
29/05/2009
4.85
 20,960 4.85 4.85 4.77 0 15,000 0
28/05/2009
4.85
 13,810 5.01 5.01 4.85 0 300 0
27/05/2009
5.01
 20,090 4.85 5.01 4.89 1,000 500 0
26/05/2009
4.85
 54,670 4.85 4.97 4.85 500 42,000 0
25/05/2009
4.85
 31,600 4.69 4.89 4.77 0 25,000 0
22/05/2009
4.69
 28,450 4.85 4.85 4.65 0 9,540 0
21/05/2009
4.85
 27,600 5.09 5.09 4.85 500 21,160 0
20/05/2009
5.09
 30,000 4.89 5.09 4.93 22,030 0 0
19/05/2009
4.89
 34,510 4.69 4.89 4.69 27,200 8,400 0
18/05/2009
4.69
 33,620 4.81 4.93 4.69 24,520 0 0
15/05/2009
4.81
 8,530 4.65 4.81 4.69 3,900 500 0
14/05/2009
4.65
 10,570 4.69 4.69 4.53 0 0 0
13/05/2009
4.69
 27,060 4.77 4.85 4.69 5,000 2,500 0
12/05/2009
4.77
 13,870 4.77 4.77 4.57 0 240 0
11/05/2009
4.77
 22,900 4.77 4.89 4.77 3,960 460 0
08/05/2009
4.77
 55,140 5.01 5.01 4.77 0 0 0
07/05/2009
5.01
 62,380 4.77 5.01 4.77 15,040 1,000 0
06/05/2009
4.77
 50,820 5.01 5.01 4.77 21,320 0 0
05/05/2009
5.01
 32,460 4.77 5.01 5.01 16,000 0 0
04/05/2009
4.77
 10,350 4.57 4.77 4.77 2,470 2,000 0
29/04/2009
4.57
 68,120 4.37 4.57 4.41 41,830 0 0
28/04/2009
4.37
 22,970 4.29 4.37 4.29 8,570 10,000 0
27/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
27/04/2009
4.29
 33,090 4.18 4.33 4.25 22,490 0 0
24/04/2009
4.18
 91,990 4.25 4.29 4.18 76,930 0 0
23/04/2009
4.25
 82,610 4.25 4.29 4.21 56,520 1,700 0
22/04/2009
4.25
 76,360 4.14 4.25 4.18 66,140 110 0
21/04/2009
4.14
 31,820 4.29 4.29 4.10 11,980 10,000 0
20/04/2009
4.29
 143,950 4.18 4.37 4.21 37,000 54,550 0
17/04/2009
4.18
 118,040 3.98 4.18 4.10 5,700 25,770 0
16/04/2009
3.98
 134,880 4.10 4.14 3.94 15,300 112,820 0
15/04/2009
4.10
 41,360 4.29 4.29 4.10 700 34,730 0

Chính sách bảo mật | Điều khoản sử dụng |