CTCP Dược phẩm Imexpharm (imp)

43.30
0.30
(0.70%)
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
(2024-12-16) 		-4.55 -9.57% 3,410,400 -2,275 -0.2
43
48.75
43
2 tháng
(2024-11-15) 		0.70 1.65% 8,765,500 13,124 0.4
41.35
49.50
43
3 tháng
(2024-10-16) 		-3.90 -8.32% 11,100,600 -5,976 -0.5
41.35
49.50
43
6 tháng
(2024-07-18) 		0.50 1.18% 18,506,700 -345,276 -25.8
39.75
53.20
43
12 tháng
(2024-01-22) 		14.58 51.30% 23,901,000 -276,041 -21.2
27.43
53.20
43
24 tháng
(2023-01-27) 		18.89 78.38% 27,934,300 -439,338 -30.6
19.81
53.20
43
36 tháng
(2022-02-07) 		10.12 30.78% 29,305,800 -605,612 -45.5
19.47
53.20
43
60 tháng
(2020-02-10) 		26.24 156.64% 59,790,680 606,950 22.8
12.86
53.20
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
43.30
 48,500 43 43.55 42.90 1,700 5,300 -0.2
14/01/2025
43
 82,800 43.70 44.50 42.70 7,300 12,700 -0.2
13/01/2025
43.70
 102,900 43.20 43.90 42.50 3,300 10,100 -0.3
10/01/2025
43.70
 94,500 43.60 44.50 43.40 5,100 11,400 -0.3
09/01/2025
43.55
 83,400 44.05 44.30 43.50 13,600 7,800 0.3
08/01/2025
44.05
 73,500 44.35 44.75 44 13,200 9,200 0.2
07/01/2025
44.20
 134,800 44.25 44.55 43.85 29,100 500 1.3
06/01/2025
43.50
 214,800 46.30 46.80 43.10 5,100 20,600 -0.7
03/01/2025
46.30
 104,500 47.05 47.35 46.30 0 1,200 -0.1
02/01/2025
47.35
 75,300 47 47.55 46.50 16,100 0 0.8
31/12/2024
47
 100,400 47.35 47.40 46.90 6,200 7,700 -0.1
30/12/2024
47.25
 130,400 47.75 47.85 47 300 4,600 -0.2
27/12/2024
47.70
 119,000 48.70 48.70 47.55 101 2,200 -0.1
26/12/2024
48.45
 163,800 47.50 48.45 47.50 0 9,600 -0.5
25/12/2024
47.50
 454,500 48.50 49.50 47.40 26,400 66,500 -1.9
24/12/2024
48.50
 133,400 49 49 48.30 2,100 7,100 -0.2
23/12/2024
48.75
 485,600 49 49.80 48.70 19,100 36,600 -0.9
20/12/2024
48.30
 209,300 47.80 48.30 47.35 28,900 5,900 1.1
19/12/2024
47.70
 216,100 47.60 48.40 47.30 39,600 900 1.9
18/12/2024
48
 125,600 48.65 48.65 48 18,800 5,000 0.7
17/12/2024
48
 162,000 47.90 48.40 47.50 0 14,476 -0.7
16/12/2024
47.55
 143,800 48.50 49.05 47.40 3,100 5,600 -0.1
13/12/2024
48.65
 308,400 49.40 50.20 48.15 2,400 55,900 -2.6
12/12/2024
49.50
 554,600 48.40 50.80 47.40 67,200 38,000 1.4
11/12/2024
48
 183,000 48.50 48.60 47.30 3,300 13,500 -0.5
10/12/2024
48.15
 450,000 47 49 47 32,400 11,301 1.0
09/12/2024
47.05
 327,100 46.90 47.65 46.45 34,300 6,000 1.3
06/12/2024
46.40
 390,700 47.60 48 46.30 3,700 38,600 -1.6
05/12/2024
48.20
 285,300 48 49.20 46.85 18,300 11,000 0.3
04/12/2024
48
 431,300 49 51 47 23,900 14,300 0.4
03/12/2024
48.65
 793,400 45.45 48.65 45.15 54,600 13,900 1.9
02/12/2024
45.50
 137,500 45.75 45.75 45 8,900 2,800 0.3
29/11/2024
44.85
 267,700 45.35 46.10 44.85 1,700 33,300 -1.4
28/11/2024
44.85
 338,700 43.05 45.50 43.05 12,300 10,300 0.1
27/11/2024
43.20
 43,300 43.70 43.70 43 3,600 4,800 -0.1
26/11/2024
43.70
 100,000 44 45.10 43.30 1,100 17,300 -0.7
25/11/2024
44
 222,500 41.35 44.20 41.35 23,400 11,600 0.5
22/11/2024
41.35
 152,200 41.40 41.60 41.20 8,800 5,700 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |