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)
14/04/2009
4.29
 33,180 4.29 4.45 4.18 630 8,170 0
13/04/2009
4.29
 117,280 4.10 4.29 4.25 1,000 68,740 0
10/04/2009
4.10
 71,830 3.90 4.10 3.94 400 0 0
09/04/2009
3.90
 36,550 3.98 3.98 3.90 0 25,110 0
08/04/2009
3.98
 21,500 4.02 4.02 3.98 0 14,350 0
07/04/2009
4.02
 60,400 3.90 4.02 3.86 0 30,000 0
03/04/2009
3.90
 73,980 3.90 3.98 3.90 720 30,000 0
02/04/2009
3.90
 16,350 3.90 3.90 3.86 0 10,000 0
01/04/2009
3.90
 11,070 3.80 3.90 3.83 0 6,710 0
31/03/2009
3.80
 6,550 3.87 3.87 3.80 0 0 0
30/03/2009
3.87
 19,680 3.94 3.94 3.86 5,740 10,960 0
27/03/2009
3.94
 18,580 3.98 3.98 3.94 10 8,000 0
26/03/2009
3.98
 14,930 3.98 4.02 3.94 4,760 6,670 0
25/03/2009
3.98
 7,160 4.02 4.02 3.90 40 0 0
24/03/2009
4.02
 59,800 3.98 4.14 4.02 18,340 15,550 0
23/03/2009
3.98
 2,030 4.02 4.02 3.87 0 0 0
20/03/2009
4.02
 1,400 4.06 4.06 4.02 0 0 0
19/03/2009
4.06
 15,550 4.10 4.10 3.90 0 10,000 0
18/03/2009
4.10
 41,620 3.90 4.10 4.02 0 15,000 0
17/03/2009
3.90
 14,870 3.89 3.94 3.87 0 8,940 0
16/03/2009
3.89
 7,900 3.90 3.90 3.89 100 2,000 0
13/03/2009
3.90
 8,500 3.89 3.90 3.90 20 5,610 0
12/03/2009
3.89
 3,330 3.98 3.98 3.87 0 880 0
11/03/2009
3.98
 5,010 3.90 4.06 3.94 0 0 0
10/03/2009
3.90
 8,770 3.90 3.94 3.89 0 6,240 0
09/03/2009
3.90
 4,380 3.90 3.90 3.90 0 2,550 0
06/03/2009
3.90
 14,320 3.94 3.94 3.82 0 6,470 0
05/03/2009
3.94
 10,220 3.94 4.06 3.90 0 9,020 0
04/03/2009
3.94
 3,030 3.90 3.94 3.90 0 2,050 0
03/03/2009
3.90
 9,350 3.90 3.98 3.90 0 8,050 0
02/03/2009
3.90
 25,230 4.02 4.18 3.82 0 9,930 0
27/02/2009
4.02
 7,320 4.02 4.10 3.84 0 0 0
26/02/2009
4.02
 28,510 4.21 4.21 4.02 10,060 1,510 0
25/02/2009
4.21
 11,870 4.14 4.21 4.14 1,000 3,710 0
24/02/2009
4.14
 23,520 4.33 4.33 4.14 0 5,000 0
23/02/2009
4.33
 19,020 4.53 4.53 4.33 0 5,180 0
20/02/2009
4.53
 20,660 4.68 4.68 4.45 1,000 8,660 0
19/02/2009
4.68
 18,310 4.68 4.68 4.53 3,500 5,000 0
18/02/2009
4.68
 11,790 4.92 4.92 4.68 0 4,850 0
17/02/2009
4.92
 4,590 4.92 5.07 4.88 0 0 0
16/02/2009
4.92
 2,410 4.92 4.92 4.76 0 2,110 0
13/02/2009
4.92
 7,810 4.84 4.92 4.84 0 2,260 0
12/02/2009
4.84
 20,160 5.07 5.19 4.84 0 9,000 0
11/02/2009
5.07
 2,650 5.27 5.27 5.07 0 0 0
10/02/2009
5.27
 70 5.23 5.31 5.27 0 0 0
09/02/2009
5.23
 2,580 5.23 5.31 5.15 0 2,070 0
06/02/2009
5.23
 10,750 5.31 5.31 5.19 0 9,700 0
05/02/2009
5.31
 1,000 5.31 5.38 5.07 0 0 0
04/02/2009
5.31
 2,170 5.35 5.35 5.23 0 0 0
03/02/2009
5.35
 550 5.38 5.38 5.15 10 0 0
02/02/2009
5.38
 120 5.35 5.46 5.27 10 0 0
23/01/2009
5.35
 8,310 5.23 5.35 5.07 0 6,000 0
22/01/2009
5.23
 5,760 5.31 5.31 5.15 0 4,000 0
21/01/2009
5.31
 1,000 5.31 5.31 5.31 0 0 0
20/01/2009
5.31
 6,400 5.27 5.31 5.23 0 0 0
19/01/2009
5.27
 3,820 5.19 5.31 5.19 0 0 0
16/01/2009
5.19
 1,350 5.23 5.23 5.11 0 0 0
15/01/2009
5.23
 4,080 5.23 5.27 5.23 0 0 0
14/01/2009
5.23
 2,400 5.38 5.38 5.23 0 0 0
13/01/2009
5.38
 7,760 5.38 5.46 5.19 0 0 0
12/01/2009
5.38
 1,330 5.46 5.46 5.23 0 0 0
09/01/2009
5.46
 420 5.46 5.46 5.46 0 0 0
08/01/2009
5.46
 780 5.35 5.46 5.35 0 0 0
07/01/2009
5.35
 7,860 5.11 5.35 5.35 0 0 0
06/01/2009
5.11
 22,680 5.31 5.46 5.07 0 21,570 0
05/01/2009
5.31
 8,930 5.58 5.58 5.31 0 8,430 0
02/01/2009
5.58
 7,090 5.85 5.85 5.58 20 0 0
31/12/2008
5.85
 3,530 5.58 5.85 5.85 0 0 0
30/12/2008
5.58
 400 5.62 5.62 5.58 0 0 0
29/12/2008
5.62
 2,540 5.58 5.62 5.35 0 0 0
26/12/2008
5.58
 330 5.54 5.58 5.58 0 0 0
25/12/2008
5.54
 2,520 5.62 5.62 5.35 0 0 0
24/12/2008
5.62
 3,220 5.58 5.62 5.31 1,200 0 0
23/12/2008
5.58
 7,960 5.85 5.85 5.58 1,040 0 0
22/12/2008
5.85
 29,040 5.62 5.85 5.77 23,530 0 0
19/12/2008
5.62
 49,280 5.38 5.62 5.54 38,110 0 0
18/12/2008
5.38
 30,840 5.15 5.38 5.35 29,590 0 0
17/12/2008
5.15
 22,050 4.92 5.15 4.76 7,470 15,000 0
16/12/2008
4.92
 860 5.07 5.07 4.84 0 0 0
15/12/2008
5.07
 1,360 4.84 5.07 4.84 380 0 0
12/12/2008
4.84
 7,810 4.64 4.84 4.76 0 0 0
11/12/2008
4.64
 4,200 4.53 4.68 4.64 0 0 0
10/12/2008
4.53
 2,330 4.45 4.64 4.53 0 0 0
09/12/2008
4.45
 4,050 4.68 4.68 4.45 0 500 0
08/12/2008
4.68
 3,090 4.64 4.68 4.53 0 0 0
05/12/2008
4.64
 1,800 4.72 4.72 4.60 0 0 0
04/12/2008
4.72
 2,240 4.60 4.72 4.68 0 0 0
03/12/2008
4.60
 21,950 4.76 4.76 4.60 0 16,650 0
02/12/2008
4.76
 14,150 4.96 4.96 4.76 0 5,730 0
01/12/2008
4.96
 27,820 5.15 5.15 4.92 0 18,950 0
28/11/2008
5.15
 11,330 5.15 5.27 5.15 0 10,000 0
27/11/2008
5.15
 24,490 5.31 5.31 5.15 0 16,000 0
26/11/2008
5.31
 6,380 5.35 5.35 5.31 0 0 0
25/11/2008
5.35
 3,300 5.38 5.42 5.35 0 0 0
24/11/2008
5.38
 610 5.27 5.38 5.23 0 0 0
21/11/2008
5.27
 5,000 5.27 5.31 5.15 200 0 0
20/11/2008
5.27
 4,630 5.38 5.38 5.23 0 0 0
19/11/2008
5.38
 6,760 5.46 5.46 5.35 0 0 0
18/11/2008
5.46
 5,240 5.38 5.46 5.35 0 0 0
17/11/2008
5.38
 2,600 5.35 5.46 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |