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)
22/01/2008
13.95
 6,000 14.25 14.25 13.79 3,160 4,240 0
21/01/2008
14.25
 1,430 14.25 14.25 13.87 1,000 0 0
18/01/2008
14.25
 660 14.32 14.32 14.25 0 0 0
17/01/2008
14.32
 1,950 14.48 14.48 14.02 0 0 0
16/01/2008
14.48
 3,630 13.95 14.63 13.64 650 0 0
15/01/2008
13.95
 12,130 13.95 13.95 13.34 8,960 500 0
14/01/2008
13.95
 12,670 13.95 13.95 13.64 2,000 1,000 0
11/01/2008
13.95
 21,830 14.25 14.32 13.95 0 0 0
10/01/2008
14.25
 5,850 14.25 14.25 13.72 2,500 0 0
09/01/2008
14.25
 6,570 14.25 14.40 14.25 520 0 0
08/01/2008
14.25
 9,810 14.25 14.55 14.25 2,680 990 0
07/01/2008
14.25
 9,500 14.32 14.32 13.64 5,000 0 0
04/01/2008
14.32
 2,410 14.40 14.40 14.32 540 20 0
03/01/2008
14.40
 8,720 14.63 14.63 14.40 7,450 5,130 0
02/01/2008
14.63
 2,680 14.17 14.63 14.48 2,500 0 0
28/12/2007
14.17
 13,340 14.40 14.40 14.17 20 1,300 0
27/12/2007
14.40
 18,110 14.40 14.70 14.40 12,850 0 0
26/12/2007
14.40
 5,630 14.40 14.40 14.32 150 0 0
25/12/2007
14.40
 12,320 14.78 14.78 14.40 1,150 0 0
24/12/2007
14.78
 5,080 15.16 15.16 14.78 2,030 50 0
21/12/2007
15.16
 4,640 15.01 15.16 14.40 2,500 0 0
20/12/2007
15.01
 5,290 15.01 15.08 14.78 3,500 1,220 0
19/12/2007
15.01
 9,240 14.55 15.08 14.63 0 0 0
18/12/2007
14.55
 7,930 14.93 14.93 14.40 5,000 2,340 0
17/12/2007
14.93
 13,340 15.69 15.69 14.93 5,050 0 0
14/12/2007
15.69
 12,460 16.45 16.45 15.69 1,800 0 0
13/12/2007
16.45
 350 16.67 16.67 16.45 0 0 0
12/12/2007
16.67
 2,380 16.75 16.75 16.67 0 0 0
11/12/2007
16.75
 500 16.83 16.83 16.75 0 0 0
10/12/2007
16.83
 710 16.67 16.83 16.67 0 0 0
07/12/2007
16.67
 6,890 16.83 16.83 16.52 0 5,900 0
06/12/2007
16.83
 10,980 16.90 16.98 16.67 5,130 9,000 0
05/12/2007
16.90
 9,900 17.43 17.43 16.90 0 9,000 0
04/12/2007
17.43
 9,570 17.51 17.51 17.43 500 0 0
03/12/2007
17.51
 3,640 17.66 17.66 17.28 0 550 0
30/11/2007
17.66
 6,690 17.73 17.73 17.28 4,110 1,450 0
29/11/2007
17.73
 10,320 17.73 17.73 17.58 9,280 0 0
28/11/2007
17.73
 14,890 17.73 17.73 17.58 8,060 0 0
27/11/2007
17.73
 13,670 17.73 17.89 17.73 1,550 0 0
26/11/2007
17.73
 28,130 16.90 17.73 17.20 27,430 350 0
23/11/2007
16.90
 1,740 16.90 16.90 16.60 0 50 0
22/11/2007
16.90
 3,730 16.90 16.90 16.67 0 0 0
21/11/2007
16.90
 4,170 16.83 17.20 16.83 1,010 0 0
20/11/2007
16.83
 7,600 17.51 17.51 16.83 0 4,100 0
19/11/2007
17.51
 13,680 17.43 17.58 17.20 10,020 0 0
16/11/2007
17.43
 21,580 17.13 17.73 17.13 19,700 0 0
15/11/2007
17.13
 23,800 17.05 17.13 16.83 20,000 8,700 0
14/11/2007
17.05
 5,250 16.83 17.05 16.83 200 0 0
13/11/2007
16.83
 2,470 17.58 17.89 16.83 0 0 0
12/11/2007
17.58
 35,470 16.83 17.58 16.98 27,060 60 0
09/11/2007
16.83
 5,310 17.05 17.05 16.67 100 0 0
08/11/2007
17.05
 11,380 17.36 17.43 16.75 0 0 0
07/11/2007
17.36
 3,870 18.27 18.27 17.36 0 0 0
06/11/2007
18.27
 18,230 18.57 18.95 18.04 12,790 580 0
05/11/2007
18.57
 60,220 18.11 18.95 18.19 48,260 28,330 0
02/11/2007
18.11
 12,580 17.28 18.11 18.11 2,790 0 0
01/11/2007
17.28
 9,560 16.52 17.28 17.28 630 110 0
31/10/2007
16.52
 16,460 15.76 16.52 16.52 13,450 0 0
30/10/2007
15.76
 41,770 15.08 15.76 15.54 37,470 500 0
29/10/2007
15.08
 11,930 15.39 15.39 14.63 3,000 0 0
26/10/2007
15.39
 31,510 14.70 15.39 14.78 27,510 650 0
25/10/2007
14.70
 73,250 14.02 14.70 14.02 65,460 25,000 0
24/10/2007
14.02
 8,850 14.10 14.10 13.72 0 0 0
23/10/2007
14.10
 25,690 14.78 14.78 14.10 0 12,380 0
22/10/2007
14.78
 16,700 15.16 15.39 14.78 0 0 0
19/10/2007
15.16
 30,970 14.70 15.16 14.02 20,870 4,200 0
18/10/2007
14.70
 103,570 14.02 14.70 14.02 97,700 13,120 0
17/10/2007
14.02
 65,740 13.41 14.02 13.57 51,430 0 0
16/10/2007
13.41
 44,410 12.81 13.41 12.81 28,800 0 0
15/10/2007
12.81
 14,390 12.81 12.88 12.66 9,000 0 0
12/10/2007
12.81
 21,480 12.88 12.88 12.73 16,050 0 0
11/10/2007
12.88
 36,560 12.51 12.88 12.51 33,400 0 0
10/10/2007
12.51
 14,230 12.35 12.51 12.20 8,780 0 0
09/10/2007
12.35
 12,590 12.35 12.51 12.35 0 0 0
08/10/2007
12.35
 33,270 12.58 12.58 12.35 15,780 0 0
05/10/2007
12.58
 16,050 12.66 12.73 12.58 0 0 0
04/10/2007
12.66
 31,610 12.43 12.66 12.51 10,000 0 0
03/10/2007
12.43
 13,180 12.66 12.88 12.28 100 0 0
02/10/2007
12.66
 20,360 12.58 12.73 12.51 2,240 0 0
01/10/2007
12.58
 46,050 12.05 12.58 12.20 22,490 1,350 0
28/09/2007
12.05
 29,170 11.90 12.13 11.90 1,200 0 0
27/09/2007
11.90
 19,630 12.13 12.13 11.75 0 600 0
26/09/2007
12.13
 31,980 12.13 12.20 12.13 10,330 0 0
25/09/2007
12.13
 49,420 12.13 12.73 12.13 7,830 0 0
24/09/2007
12.13
 22,010 12.20 12.20 12.13 7,700 0 0
21/09/2007
12.20
 11,520 12.43 12.43 12.13 220 0 0
20/09/2007
12.43
 37,680 11.90 12.43 12.05 26,630 0 0
19/09/2007: Quyền mua cổ phiếu: 10/1 Giá: 60 (Volume + 10%, Ratio=0.10)
19/09/2007
11.90
 37,710 11.44 11.90 11.67 0 0 0
18/09/2007
11.44
 28,480 11.58 11.65 11.44 400 0 0
17/09/2007
11.58
 21,910 11.44 11.58 11.44 1,000 220 0
14/09/2007
11.44
 16,270 11.51 11.51 11.44 900 70 0
13/09/2007
11.51
 16,000 11.65 11.65 11.51 60 0 0
12/09/2007
11.65
 17,200 11.44 11.87 11.44 550 0 0
11/09/2007
11.44
 56,230 11.94 11.94 11.44 15,670 0 0
10/09/2007
11.94
 14,990 12.01 12.15 11.94 1,500 0 0
07/09/2007
12.01
 22,860 12.22 12.22 12.01 0 0 0
06/09/2007
12.22
 47,310 12.15 12.22 12.08 21,400 0 0
05/09/2007
12.15
 30,430 12.08 12.30 11.94 11,580 0 0
04/09/2007
12.08
 24,080 11.51 12.08 11.58 3,500 0 0
31/08/2007
11.51
 26,620 11.51 11.58 11.51 1,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |