CTCP Dược phẩm Imexpharm (imp)

51.30
-1.10
(-2.10%)
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
(2024-08-20) 		8.25 18.69% 3,362,500 -76,591 -6.4
42.20
53.20
52.40
2 tháng
(2024-07-22) 		11.90 29.38% 5,291,900 -268,992 -22.5
39.75
53.20
52.40
3 tháng
(2024-06-21) 		19.63 59.88% 7,907,900 -257,697 -21.7
32.77
53.20
52.40
6 tháng
(2024-03-25) 		21.92 71.89% 9,853,200 -197,597 -17.7
28.96
53.20
52.40
12 tháng
(2023-09-25) 		23.70 82.58% 12,716,900 -205,860 -18.2
24.60
53.20
52.40
24 tháng
(2022-09-30) 		26.27 100.54% 15,465,900 -434,921 -32.3
19.47
53.20
52.40
36 tháng
(2021-10-05) 		22.49 75.17% 17,266,400 -550,109 -43.6
19.47
53.20
52.40
60 tháng
(2019-10-16) 		37.54 252.64% 48,612,070 667,391 25.2
12.86
53.20
52.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
30.82
 13,400 30.90 30.90 30.82 100 300 -0.0
06/07/2021
30.90
 14,900 29.87 31.52 29.67 0 7,000 -0.5
05/07/2021
29.87
 40,900 31.52 31.52 29.87 0 0 0
02/07/2021
31.52
 9,400 32.76 32.76 30.49 0 100 -0.0
01/07/2021
32.76
 5,100 32.88 32.88 32.76 5,000 0 0.4
30/06/2021
32.88
 14,100 32.72 32.92 32.14 400 0 0.0
29/06/2021
32.72
 3,000 32.76 32.80 32.14 0 0 0
28/06/2021
32.76
 8,700 33.17 33.17 32.14 0 5,000 -0.4
25/06/2021
33.17
 7,600 33.17 33.17 32.14 0 400 -0.0
24/06/2021
33.17
 32,900 32.55 33.17 32.55 0 0 0
23/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
23/06/2021
32.55
 43,500 32.34 33.37 32.14 0 0 0
22/06/2021
32.34
 33,700 32.34 32.38 31.54 0 0 0
21/06/2021
32.34
 32,600 32.43 32.43 31.25 0 0 0
18/06/2021
32.43
 18,700 32.83 32.83 32.14 141,300 140,200 0.1
17/06/2021
32.83
 20,700 32.34 33.15 32.34 300 0 0.0
16/06/2021
32.34
 31,800 31.05 32.95 31.33 400 0 0.0
15/06/2021
31.05
 42,500 30.73 31.05 30.73 4,500 1,100 0.3
14/06/2021
30.73
 19,700 30.73 30.77 30.73 0 300 -0.0
11/06/2021
30.73
 34,200 29.72 30.73 29.92 0 400 -0.0
10/06/2021
29.72
 48,600 30.73 30.73 29.72 3,458,766 3,463,066 -0.3
09/06/2021
30.73
 25,300 30.52 30.73 30.04 300 0 0.0
08/06/2021
30.52
 23,900 30.52 30.93 30.52 0 0 0
07/06/2021
30.52
 17,200 30.52 30.97 30.52 100 0 0.0
04/06/2021
30.52
 5,500 29.72 30.93 29.72 300 0 0.0
03/06/2021
29.72
 45,800 29.64 29.80 29.43 1,800 0 0.1
02/06/2021
29.64
 31,400 29.39 29.64 29.27 0 500 -0.0
01/06/2021
29.39
 30,300 29.39 29.39 29.31 0 100 -0.0
31/05/2021
29.39
 21,700 29.39 29.47 29.39 0 2,000 -0.1
28/05/2021
29.39
 28,600 29.31 29.39 29.11 100 0 0.0
27/05/2021
29.31
 43,300 29.35 29.43 29.15 0 0 0
26/05/2021
29.35
 46,900 29.31 29.39 29.27 100 0 0.0
25/05/2021
29.31
 64,000 29.31 29.47 29.31 100 100 0
24/05/2021
29.31
 37,000 29.31 29.35 29.19 0 0 0
21/05/2021
29.31
 71,100 28.75 29.35 29.11 16,500 0 1.2
20/05/2021
28.75
 61,600 29.11 29.11 28.75 600 200 0.0
19/05/2021
29.11
 41,700 28.71 29.35 28.71 100 0 0.0
18/05/2021
28.71
 59,100 29.39 29.47 28.71 0 16,400 -1.2
17/05/2021
29.39
 12,800 29.43 29.51 29.31 0 500 -0.0
14/05/2021
29.43
 17,500 29.51 29.51 29.15 300 300 0
13/05/2021
29.51
 23,300 29.51 29.72 29.11 0 0 0
12/05/2021
29.51
 32,900 29.31 29.72 29.35 22,900 0 1.7
11/05/2021
29.31
 37,500 29.35 29.39 29.31 0 400 -0.0
10/05/2021
29.35
 38,000 29.31 29.35 29.31 3,300 0 0.2
07/05/2021
29.31
 17,400 29.35 29.35 29.15 100 0 0.0
06/05/2021
29.35
 62,100 29.31 29.35 29.31 0 0 0
05/05/2021
29.31
 57,300 29.31 29.47 29.15 0 0 0
04/05/2021
29.31
 103,100 29.35 29.35 28.30 200 0 0.0
29/04/2021
29.35
 65,400 29.31 29.47 29.11 600 0 0.0
28/04/2021
29.31
 75,100 29.11 29.51 29.11 0 500 -0.0
27/04/2021
29.11
 245,800 28.83 29.39 28.91 600 26,000 -1.8
26/04/2021
28.83
 27,100 28.75 29.11 28.71 200 600 -0.0
23/04/2021
28.75
 58,000 28.71 29.11 28.71 0 0 0
22/04/2021
28.71
 85,700 29.31 29.31 28.34 100 500 -0.0
20/04/2021
29.31
 86,700 29.11 29.31 28.30 0 300 -0.0
19/04/2021
29.11
 19,700 28.71 29.51 28.79 0 0 0
16/04/2021
28.71
 32,000 29.11 29.23 28.30 0 0 0
15/04/2021
29.11
 20,500 29.11 29.31 29.07 1,600 0 0.1
14/04/2021
29.11
 38,100 29.11 29.27 29.07 0 0 0
13/04/2021
29.11
 41,800 29.39 29.39 29.07 0 0 0
12/04/2021
29.39
 112,500 29.35 30.12 29.07 0 1,600 -0.1
09/04/2021
29.35
 107,500 29.35 29.60 29.35 0 0 0
08/04/2021
29.35
 52,900 29.51 29.88 29.23 2,800 0 0.2
07/04/2021
29.51
 58,100 29.51 29.84 29.23 0 0 0
06/04/2021
29.51
 30,800 29.92 29.96 29.31 700 0 0.1
05/04/2021
29.92
 29,800 29.19 30.00 29.19 400 2,800 -0.2
02/04/2021
29.19
 1,045,900 29.72 29.72 28.71 700 0 0.1
01/04/2021
29.72
 42,800 29.72 29.80 29.51 100 0 0.0
31/03/2021
29.72
 40,400 29.80 29.84 29.27 0 0 0
30/03/2021
29.80
 10,000 29.96 30.32 29.80 0 0 0
29/03/2021
29.96
 62,500 29.68 30.73 29.92 8,100 0 0.6
26/03/2021
29.68
 58,100 29.39 29.72 29.35 2,300 1,900 0.0
25/03/2021
29.39
 62,800 29.35 29.51 29.35 1,600 0 0.1
24/03/2021
29.35
 50,500 29.39 29.43 29.27 2,000 8,100 -0.4
23/03/2021
29.39
 88,800 29.43 29.60 29.35 200 2,300 -0.2
22/03/2021
29.43
 84,200 29.51 29.76 29.39 1,800 1,600 0.0
19/03/2021
29.51
 41,400 29.31 29.51 28.79 2,000 2,000 -0
18/03/2021
29.31
 54,800 29.31 29.51 29.11 900 0 0.1
17/03/2021
29.31
 114,700 29.15 29.35 28.75 2,900 1,900 0.1
16/03/2021
29.15
 44,300 29.80 29.80 28.75 1,000 2,000 -0.1
15/03/2021
29.80
 201,200 28.10 29.84 28.22 200 900 -0.1
12/03/2021
28.10
 64,700 28.30 28.30 27.49 0 2,900 -0.2
11/03/2021
28.30
 69,800 27.09 28.30 27.09 500 400 0.0
10/03/2021
27.09
 67,400 26.48 27.09 26.28 800 800 -0.0
09/03/2021
26.48
 39,800 26.68 27.09 26.32 200 0 0.0
08/03/2021
26.68
 129,300 25.75 27.09 25.79 7,400 400 0.5
05/03/2021
25.75
 75,200 25.47 25.96 25.27 5,400 800 0.3
04/03/2021
25.47
 50,000 25.67 25.96 25.47 4,500 200 0.3
03/03/2021
25.67
 76,700 25.27 25.79 25.31 800 7,400 -0.4
02/03/2021
25.27
 81,100 25.79 25.96 25.27 2,200 5,400 -0.2
01/03/2021
25.79
 68,900 25.71 25.88 25.59 0 4,500 -0.3
26/02/2021
25.71
 64,400 25.47 26.28 24.78 0 800 -0.1
25/02/2021
25.47
 96,300 24.82 25.59 24.82 200 2,200 -0.1
24/02/2021
24.82
 87,600 24.95 25.27 24.70 800 0 0.0
23/02/2021
24.95
 94,700 25.47 25.47 24.66 1,800 0 0.1
22/02/2021
25.47
 97,200 25.83 25.83 25.39 400 200 0.0
19/02/2021
25.83
 140,900 24.50 26.20 25.47 1,200 800 0.0
18/02/2021
24.50
 290,000 22.92 24.50 23.25 2,990 3,040 -0.0
17/02/2021
22.92
 61,400 22.64 23.05 22.44 300 400 -0.0
09/02/2021
22.64
 32,000 22.36 22.64 21.63 100 1,200 -0.1
08/02/2021
22.36
 12,200 22.64 23.00 22.36 700 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |