CTCP Dược phẩm Imexpharm (imp)

41.40
-0.40
(-0.96%)
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
(2024-10-21) 		-2.65 -5.96% 2,427,400 -26,400 -1.2
41.80
45.20
41.80
2 tháng
(2024-09-23) 		-10 -19.31% 4,143,800 -96,800 -4.7
41.80
51.80
41.80
3 tháng
(2024-08-22) 		-1.30 -3.02% 7,536,400 -124,700 -6.2
41.80
53.20
41.80
6 tháng
(2024-05-24) 		11.49 37.93% 12,963,400 -347,202 -25.3
30.31
53.20
41.80
12 tháng
(2023-11-27) 		17.11 69.28% 16,400,600 -303,365 -22.4
24.60
53.20
41.80
24 tháng
(2022-12-01) 		16.51 65.31% 19,563,700 -454,879 -30.9
19.81
53.20
41.80
36 tháng
(2021-12-06) 		10.44 33.31% 21,039,000 -604,536 -44.5
19.47
53.20
41.80
60 tháng
(2019-12-17) 		25.78 160.90% 52,351,750 573,106 21.2
12.86
53.20
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
41.40
 37,400 41.80 42.15 41.30 4,400 3,600 0.0
20/11/2024
41.80
 112,200 41.90 41.90 41.20 14,100 3,300 0.5
19/11/2024
41.80
 62,600 41.80 42.20 41.80 14,200 4,000 0.4
18/11/2024
41.80
 78,700 42.30 42.30 41.35 3,800 14,500 -0.4
15/11/2024
42.30
 78,500 42.70 43.20 42.30 2,500 9,800 -0.3
14/11/2024
42.80
 55,700 42.75 43.30 42.50 6,700 1,200 0.2
13/11/2024
42.80
 66,600 43.20 43.20 42.70 9,300 3,300 0.3
12/11/2024
43.25
 223,300 43.85 43.85 42.80 6,700 7,900 -0.1
11/11/2024
43.90
 199,100 44 44 42.70 2,000 16,300 -0.6
08/11/2024
44
 80,700 44 44.50 43.80 800 8,300 -0.3
07/11/2024
44.60
 83,700 44.40 44.90 44 7,000 900 0.3
06/11/2024
44.25
 64,600 44.30 44.70 44 0 0 0
05/11/2024
44.30
 58,700 44.30 44.40 43.95 500 2,100 -0.1
04/11/2024
44.30
 82,400 45 45 44 2,500 1,300 0.1
01/11/2024
45
 62,300 44.90 45.25 44.40 1,000 9,100 -0.4
31/10/2024
45
 63,400 45.60 45.65 44.60 1,300 2,900 -0.1
30/10/2024
45.20
 114,200 44.20 45.40 44 8,800 300 0.4
29/10/2024
44.40
 97,300 44.70 44.70 44.20 0 21,600 -1.0
28/10/2024
44.70
 53,800 44.75 45.85 44.05 400 6,700 -0.3
25/10/2024
44.75
 102,500 46 46.35 44.75 400 12,000 -0.5
24/10/2024
45
 161,100 43.35 45.60 43.15 7,600 1,700 0.3
23/10/2024
43.30
 99,900 43 43.80 42.60 2,000 2,400 -0.0
22/10/2024
42.60
 246,300 44 44.40 42.35 18,000 6,800 0.5
21/10/2024
44.45
 292,000 46.10 46.30 44.30 12,300 1,100 0.5
18/10/2024
46.85
 63,000 47.50 47.50 46.50 1,200 0 0.1
17/10/2024
47
 40,400 47 47.45 46.80 100 100 0
16/10/2024
46.90
 24,100 46.80 47.45 46.75 200 1,900 -0.1
15/10/2024
46.80
 40,700 46.85 47.95 46.80 0 0 0
14/10/2024
47.10
 67,700 48 48.65 47 900 17,000 -0.8
11/10/2024
48
 43,100 48.10 49 47.70 1,000 3,000 -0.1
10/10/2024
48
 58,000 47.10 49.90 47.05 800 14,900 -0.7
09/10/2024
47.10
 101,800 47.65 47.75 47 10,700 800 0.5
08/10/2024
47.75
 73,100 48.20 48.20 46.60 2,700 500 0.1
07/10/2024
48.20
 95,700 49 49.80 47.70 0 9,500 -0.5
04/10/2024
49
 63,700 49.95 49.95 49 2,100 2,200 -0.0
03/10/2024
49.90
 105,900 50.70 50.70 49.50 4,000 0 0.2
02/10/2024
50.70
 113,100 50.20 51.50 49.80 900 7,100 -0.3
01/10/2024
50.10
 93,100 50.30 50.50 49.95 4,600 100 0.2
30/09/2024
50
 94,500 50.30 50.70 49.80 200 200 -0
27/09/2024
50.30
 133,900 50.30 51 49.55 7,700 2,600 0.3
26/09/2024
50.20
 99,800 50.30 51.30 50.20 100 0 0.0
25/09/2024
50.30
 179,400 51.80 52 50.10 4,900 40,600 -1.8
24/09/2024
51.80
 128,200 51.80 52 51 300 9,600 -0.5
23/09/2024
51.80
 97,200 51.50 52.30 51.20 800 3,500 -0.1
20/09/2024
51.30
 229,500 52.40 52.50 50.90 6,300 17,700 -0.6
19/09/2024
52.40
 380,100 54.90 56.50 51.90 26,800 16,700 0.5
18/09/2024
53.20
 484,800 50.90 53.20 50.90 2,600 11,000 -0.4
17/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
17/09/2024
49.75
 618,500 47.90 49.75 47.10 25,500 39,600 -0.7
16/09/2024
46.50
 145,000 46.60 47 46 3,000 20,000 -1.6
13/09/2024
47
 68,000 47 47 46.30 2,900 1,800 0.1
12/09/2024
47
 56,700 46.95 47.50 46.40 3,700 7,600 -0.4
11/09/2024
46.55
 87,000 46 47.20 46 21,600 4,000 1.6
10/09/2024
46.50
 150,100 48.10 48.40 46.35 28,600 31,800 -0.3
09/09/2024
48.10
 167,000 48.75 49.70 48 0 0 0
06/09/2024
48.50
 197,500 46.75 48.50 46 29,000 3,900 2.4
05/09/2024
45.65
 81,100 47.05 47.50 45.65 8,700 6,800 0.2
04/09/2024
46.95
 342,000 44.30 46.95 43.95 43,000 71,400 -2.6
30/08/2024
43.90
 105,400 42.80 44.35 42.50 11,100 0 1.0
29/08/2024
42.80
 46,400 42.20 42.95 42 1,400 0 0.1
28/08/2024
42.20
 42,400 42.05 42.50 42 0 1,400 -0.1
27/08/2024
42.40
 27,800 42.05 42.50 41.75 400 1,400 -0.1
26/08/2024
42.50
 42,500 42.70 42.70 42.05 0 900 -0.1
23/08/2024
42.70
 43,100 43.10 43.10 42.30 0 3,300 -0.3
22/08/2024
43.10
 77,700 43.05 43.35 42.50 2,300 5,500 -0.3
21/08/2024
43.15
 92,400 44.10 44.10 43.10 1,300 25,400 -2.1
20/08/2024
44.15
 107,000 43.30 44.70 43.30 200 23,000 -2.0
19/08/2024
44
 76,000 43.50 44.45 43.35 3,100 18,500 -1.4
16/08/2024
43.50
 109,500 43 43.95 42.50 25,000 1,300 2.0
15/08/2024
42.35
 63,800 42.25 43 42.25 5,300 0 0.5
14/08/2024
42.45
 68,600 42.75 43.10 42 1,800 900 0.1
13/08/2024
42
 39,800 42.20 42.25 41.50 0 4,900 -0.4
12/08/2024
42.15
 71,900 41.30 43.25 41.30 6,000 35,200 -2.5
09/08/2024
41.10
 42,400 41 41.40 40.80 0 8,000 -0.7
08/08/2024
41.25
 50,800 41.50 41.50 40.55 100 13,200 -1.1
07/08/2024
41.40
 53,500 41.40 41.95 41.10 6,300 11,200 -0.4
06/08/2024
41.10
 36,600 40.90 41.20 40.15 9,200 200 0.7
05/08/2024
40.45
 111,500 40 41.50 39.90 2,900 12,300 -0.8
02/08/2024
40.75
 221,100 39.50 42 39.50 22,200 42,100 -1.7
01/08/2024
39.75
 149,300 40.95 41.65 39.30 2,700 20,800 -1.5
31/07/2024
40.95
 71,500 41.95 41.95 40.75 1,200 23,700 -1.9
30/07/2024
41.50
 56,100 43.50 43.50 41.50 3,800 6,500 -0.2
29/07/2024
43
 67,800 42.80 44.90 42.80 3,800 6,500 -0.2
26/07/2024
42.65
 226,800 41.50 42.65 40.75 41,300 125,000 -7.0
25/07/2024
40.55
 44,900 41 41 40.50 600 7,000 -0.5
24/07/2024
41.05
 81,100 41 41.65 40.65 4,600 2,300 0.2
23/07/2024
41.10
 83,300 39.60 42 39.60 3,600 2,700 0.1
22/07/2024
40.50
 203,100 39.60 41 38.50 11,500 7,300 0.3
19/07/2024
40.70
 163,800 42.45 42.50 40 900 900 -0.0
18/07/2024
42.50
 132,000 42.50 43.40 41.50 4,300 4,300 -0.0
17/07/2024
43.45
 394,000 49.95 49.95 43.45 1,600 7,400 -0.6
16/07/2024
46.70
 82,200 44.35 46.70 44.35 800 2,000 -0.1
15/07/2024
43.65
 291,500 40.70 43.65 40.30 6,800 2,100 0.4
12/07/2024
40.80
 160,000 39.80 41.50 39.55 1,300 4,800 -0.3
11/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/07/2024
39.10
 207,000 36.65 39.15 36.65 5,800 700 0.4
10/07/2024
36.59
 114,200 36.50 36.82 35.92 1,600 1,400 0.0
09/07/2024
36.19
 234,200 34.48 36.19 34.21 0 100 -0.0
08/07/2024
34.44
 113,700 33.90 34.57 33.90 4,800 500 0.3
05/07/2024
33.67
 47,600 33.72 33.90 33.58 1,000 400 0.0
04/07/2024
33.72
 22,500 34.03 34.03 33.54 2,300 400 0.1
03/07/2024
33.72
 15,800 33.67 33.90 33.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |