CTCP Dược phẩm Imexpharm (imp)

44
-0.60
(-1.35%)
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
(2024-10-09) 		-3.10 -6.58% 2,101,700 -49,325 -2.3
42.60
48
44
2 tháng
(2024-09-09) 		-4.10 -8.52% 5,766,000 -145,711 -8.1
42.60
53.20
44
3 tháng
(2024-08-12) 		1.85 4.39% 7,400,900 -211,157 -13.7
42
53.20
44
6 tháng
(2024-05-13) 		14.14 47.37% 12,405,900 -363,928 -26.8
29.54
53.20
44
12 tháng
(2023-11-14) 		18.90 75.32% 15,763,600 -322,890 -24.0
24.60
53.20
44
24 tháng
(2022-11-21) 		21.83 98.49% 18,854,500 -485,963 -33.8
19.81
53.20
44
36 tháng
(2021-11-24) 		13.51 44.31% 20,422,800 -664,739 -49.2
19.47
53.20
44
60 tháng
(2019-12-05) 		28.19 178.35% 51,681,780 554,061 19.6
12.86
53.20
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
22.64
 5,400 22.52 22.88 22.40 1,100 300 0.0
04/02/2021
22.52
 20,000 22.16 22.92 21.83 3,100 100 0.2
03/02/2021
22.16
 28,800 21.95 22.44 21.95 1,100 700 0.0
02/02/2021
21.95
 12,100 21.91 22.20 21.67 1,800 1,100 0.0
01/02/2021
21.91
 28,800 22.76 22.80 21.91 800 3,100 -0.1
29/01/2021
22.76
 37,000 21.35 22.80 20.70 400 1,100 -0.0
28/01/2021
21.35
 128,900 22.92 22.92 21.35 600 1,800 -0.1
27/01/2021
22.92
 27,600 23.65 23.73 22.92 600 800 -0.0
26/01/2021
23.65
 119,000 23.25 24.06 22.64 3,700 400 0.2
25/01/2021
23.25
 38,300 22.88 23.29 22.48 1,100 600 0.0
22/01/2021
22.88
 41,200 22.56 23.05 22.60 600 600 0.0
21/01/2021
22.56
 44,400 22.32 23.05 22.24 0 3,700 -0.2
20/01/2021
22.32
 53,800 22.24 22.60 22.03 1,400 1,100 0.0
19/01/2021
22.24
 63,900 23.25 23.29 21.87 200 600 -0.0
18/01/2021
23.25
 59,400 23.53 23.77 23.25 0 0 0
15/01/2021
23.53
 19,700 23.73 23.85 23.49 100 1,300 -0.1
14/01/2021
23.73
 98,800 23.69 23.73 22.72 0 300 -0.0
13/01/2021
23.69
 35,800 24.06 24.18 23.65 100 0 0.0
12/01/2021
24.06
 74,300 23.45 24.26 23.57 300 100 0.0
11/01/2021
23.45
 42,800 23.41 23.61 23.25 0 0 0
08/01/2021
23.41
 45,800 23.41 23.57 23.41 100 100 -0
07/01/2021
23.41
 42,500 23.45 23.57 23.25 3,800 300 0.2
06/01/2021
23.45
 60,000 23.37 23.61 23.37 4,400 0 0.3
05/01/2021
23.37
 51,900 23.45 23.57 23.37 200 100 0.0
04/01/2021
23.45
 149,500 22.76 23.85 22.84 300 3,800 -0.2
31/12/2020
22.76
 85,560 22.56 22.84 22.56 2,580 4,420 -0.1
30/12/2020
22.56
 48,610 22.52 22.64 22.44 1,670 40 0.1
29/12/2020
22.52
 62,860 22.44 22.68 22.40 2,130 490 0.1
28/12/2020
22.44
 97,110 22.72 22.84 22.44 0 2,580 -0.1
25/12/2020
22.72
 37,680 22.40 22.80 22.32 440 1,670 -0.1
24/12/2020
22.40
 34,370 22.64 22.96 22.07 6,650 2,130 0.3
23/12/2020
22.64
 81,010 22.48 23.00 22.36 50 0 0.0
22/12/2020
22.48
 96,370 22.48 22.60 22.32 2,780 440 0.1
21/12/2020
22.48
 77,590 22.56 22.76 22.44 0 6,650 -0.4
18/12/2020
22.56
 53,820 22.60 22.64 22.48 0 50 -0.0
17/12/2020
22.60
 60,580 22.80 23.00 22.40 100 2,780 -0.2
16/12/2020
22.80
 61,810 22.72 23.05 22.72 40 0 0.0
15/12/2020
22.72
 60,810 22.96 23.09 22.72 2,250 0 0.1
14/12/2020
22.96
 163,870 22.60 23.13 22.48 0 100 -0.0
11/12/2020
22.60
 121,050 22.16 22.60 21.95 0 40 -0.0
10/12/2020
22.16
 77,940 22.24 22.24 21.91 0 2,250 -0.1
09/12/2020
22.24
 87,110 22.24 22.40 22.07 0 0 0
08/12/2020
22.24
 65,120 22.44 22.44 22.03 10 0 0.0
07/12/2020
22.44
 50,100 22.40 22.56 22.32 0 0 0
04/12/2020
22.40
 63,650 22.44 22.60 22.24 100 0 0.0
03/12/2020
22.44
 74,800 22.68 22.84 22.24 0 10 -0.0
02/12/2020
22.68
 163,500 21.75 22.92 21.87 140 0 0.0
01/12/2020
21.75
 91,130 21.75 21.83 21.15 240 100 0.0
30/11/2020
21.75
 65,300 22.32 22.32 21.75 0 0 0
27/11/2020
22.32
 53,000 22.16 22.60 22.20 2,600 140 0.1
26/11/2020
22.16
 70,380 22.20 22.64 21.87 0 240 -0.0
25/11/2020
22.20
 366,280 20.78 22.20 20.82 0 0 0
24/11/2020
20.78
 64,510 20.94 21.10 20.78 2,000 2,600 -0.0
23/11/2020
20.94
 41,310 21.02 21.19 20.82 1,000 0 0.1
20/11/2020
21.02
 83,920 21.02 21.15 20.82 180 0 0.0
19/11/2020
21.02
 27,100 20.90 21.02 20.70 1,520 2,000 -0.0
18/11/2020
20.90
 134,080 20.86 21.15 20.54 590 1,000 -0.0
17/11/2020
20.86
 47,130 20.46 20.86 20.54 0 180 -0.0
16/11/2020
20.46
 157,440 21.23 21.23 20.26 2,100 1,520 0.0
13/11/2020
21.23
 91,520 21.10 21.55 20.94 0 590 -0.0
12/11/2020
21.10
 298,410 21.55 21.67 20.90 98,720 0 5.2
11/11/2020
21.55
 239,340 21.43 21.83 21.27 169,640 2,100 8.9
10/11/2020
21.43
 143,050 21.23 21.55 21.31 43,020 0 2.3
09/11/2020
21.23
 289,100 20.42 21.35 20.42 95,120 0 5.0

Chính sách bảo mật | Điều khoản sử dụng |