CTCP Dược phẩm Imexpharm (imp)

42.90
-0.35
(-0.81%)
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
(2024-10-14) 		-3.85 -8.17% 2,321,200 -59,425 -2.7
42.60
47.10
43.25
2 tháng
(2024-09-13) 		-3.75 -7.98% 5,727,600 -141,651 -6.8
42.60
53.20
43.25
3 tháng
(2024-08-14) 		0.80 1.88% 7,711,600 -192,637 -11.5
42.20
53.20
43.25
6 tháng
(2024-05-16) 		13.17 43.78% 12,753,000 -384,408 -27.8
29.77
53.20
43.25
12 tháng
(2023-11-20) 		18.29 73.26% 16,139,200 -338,490 -24.7
24.60
53.20
43.25
24 tháng
(2022-11-23) 		20.91 93.63% 19,260,900 -496,561 -33.9
19.81
53.20
43.25
36 tháng
(2021-11-29) 		13.17 43.79% 20,773,900 -629,261 -46.1
19.47
53.20
43.25
60 tháng
(2019-12-09) 		27.05 166.90% 52,068,180 537,261 18.9
12.86
53.20
43.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/11/2020
20.42
 209,690 19.83 20.54 19.83 64,440 420 3.2
05/11/2020
19.83
 97,830 19.99 20.01 19.79 2,130 0 0.1
04/11/2020
19.99
 168,200 20.01 20.05 19.81 133,300 30 6.6
03/11/2020
20.01
 125,160 20.03 20.11 19.93 93,510 0 4.6
02/11/2020
20.03
 206,300 19.85 20.13 19.85 194,960 0 9.7
30/10/2020
19.85
 150,910 19.81 20.17 19.41 71,110 0 3.5
29/10/2020
19.81
 448,010 18.72 20.01 18.64 244,450 0 12.0
28/10/2020
18.72
 46,570 18.86 19.16 18.72 0 0 0
27/10/2020
18.86
 32,450 18.86 18.88 18.68 0 0 0
26/10/2020
18.86
 34,610 18.84 19.00 18.68 0 0 0
23/10/2020
18.84
 48,410 18.76 18.88 18.64 0 0 0
22/10/2020
18.76
 21,380 18.90 18.90 18.72 0 0 0
21/10/2020
18.90
 41,250 18.88 19.10 18.80 0 0 0
20/10/2020
18.88
 74,960 19.04 19.08 18.76 0 0 0
19/10/2020
19.04
 49,190 19.12 19.20 19.00 0 0 0
16/10/2020
19.12
 101,730 19.20 19.29 18.88 1,690 0 0.1
15/10/2020
19.20
 51,270 19.24 19.37 19.08 0 0 0
14/10/2020
19.24
 53,940 19.33 19.41 19.18 1,220 0 0.1
13/10/2020
19.33
 102,620 19.12 19.53 19.08 1,170 1,690 -0.0
12/10/2020
19.12
 40,340 19.20 19.29 19.12 0 0 0
09/10/2020
19.20
 37,910 19.29 19.37 19.20 1,830 1,220 0.0
08/10/2020
19.29
 60,040 19.29 19.39 19.24 0 1,170 -0.1
07/10/2020
19.29
 58,530 19.41 19.41 19.24 0 0 0
06/10/2020
19.41
 52,400 19.35 19.45 19.29 0 1,830 -0.1
05/10/2020
19.35
 40,910 19.35 19.53 19.29 0 0 0
02/10/2020
19.35
 93,350 19.43 19.43 19.16 0 0 0
01/10/2020
19.43
 74,270 19.41 19.57 19.33 2,600 0 0.1
30/09/2020
19.41
 52,360 19.33 19.41 19.20 0 0 0
29/09/2020
19.33
 71,530 19.49 19.55 19.33 0 0 0
28/09/2020
19.49
 75,170 19.41 19.61 19.37 0 2,600 -0.1
25/09/2020
19.41
 133,200 19.47 19.49 19.24 0 0 0
24/09/2020
19.47
 69,100 19.57 19.59 19.47 0 0 0
23/09/2020
19.57
 94,880 19.63 19.77 19.47 0 0 0
22/09/2020
19.63
 162,980 19.85 19.89 19.47 0 0 0
21/09/2020
19.85
 121,580 19.87 20.13 19.85 0 0 0
18/09/2020
19.87
 125,260 19.97 20.17 19.87 970 0 0.0
17/09/2020
19.97
 148,280 19.97 20.42 19.81 0 0 0
16/09/2020
19.97
 71,240 20.01 20.01 19.81 0 0 0
15/09/2020
20.01
 370,180 19.47 20.19 19.47 370 970 -0.0
14/09/2020
19.47
 153,170 19.24 19.61 19.16 0 0 0
11/09/2020
19.24
 51,800 19.27 19.27 19.08 0 0 0
10/09/2020
19.27
 57,230 19.27 19.41 19.22 0 370 -0.0
09/09/2020
19.27
 64,340 19.41 19.41 19.16 0 0 0
08/09/2020
19.41
 68,090 19.20 19.41 19.08 0 0 0
07/09/2020
19.20
 79,630 19.10 19.33 19.12 0 0 0
04/09/2020
19.10
 107,870 19.10 19.20 18.84 10 0 0.0
03/09/2020
19.10
 68,050 19.10 19.20 19.04 300 0 0.0
01/09/2020
19.10
 61,730 19.14 19.20 18.96 820 0 0.0
31/08/2020
19.14
 163,960 19.57 19.57 19.02 100 0 0.0
28/08/2020
19.57
 139,640 19.45 19.73 19.45 1,180 300 0.0
27/08/2020
19.45
 103,080 19.45 19.61 19.29 95,000 95,820 -0.0
26/08/2020
19.45
 157,570 19.47 20.01 19.33 4,370 100 0.2
25/08/2020
19.47
 123,700 19.53 19.61 19.33 0 1,170 -0.1
24/08/2020
19.53
 138,140 19.29 19.69 19.29 0 0 0
21/08/2020
19.29
 348,630 18.56 19.81 18.48 0 7,670 -0.4
20/08/2020
18.56
 136,740 18.80 18.80 18.44 0 270 -0.0
19/08/2020
18.80
 132,670 18.78 18.92 18.48 0 0 0
18/08/2020
18.78
 164,510 18.78 19.00 18.60 0 1,000 -0.0
17/08/2020
18.78
 169,720 18.31 18.88 18.07 0 100 -0.0
14/08/2020
18.31
 302,650 17.71 18.54 17.63 0 100 -0.0
13/08/2020
17.71
 85,540 17.63 17.73 17.57 0 0 0
12/08/2020
17.63
 46,360 17.75 17.79 17.63 0 320 -0.0
11/08/2020
17.75
 59,010 17.75 17.79 17.69 0 0 0
10/08/2020
17.75
 58,970 17.77 17.89 17.69 720 0 0.0
07/08/2020
17.77
 40,730 17.79 17.81 17.65 20 0 0.0
06/08/2020
17.79
 84,320 17.87 18.03 17.67 8,090 310 0.3
05/08/2020
17.87
 68,860 17.99 18.15 17.67 10 640 -0.0
04/08/2020
17.99
 36,450 17.77 18.19 17.79 100 100 -0
03/08/2020
17.77
 100,200 17.47 17.79 17.47 0 8,090 -0.4
31/07/2020
17.47
 87,940 16.98 17.55 17.00 100 10 0.0
30/07/2020
16.98
 22,290 16.86 17.39 16.62 0 100 -0.0
29/07/2020
16.86
 44,340 17.14 17.41 16.17 0 0 0
28/07/2020
17.14
 70,740 16.03 17.14 16.05 320 100 0.0
27/07/2020
16.03
 90,560 17.18 17.18 16.01 0 0 0
24/07/2020
17.18
 141,700 18.19 18.23 16.98 0 0 0
23/07/2020
18.19
 33,970 18.23 18.52 17.99 0 320 -0.0
22/07/2020
18.23
 39,780 18.60 18.60 18.19 0 0 0
21/07/2020
18.60
 34,800 18.60 18.68 18.52 0 0 0
20/07/2020
18.60
 71,490 18.40 18.84 18.50 0 0 0
17/07/2020
18.40
 129,400 18.40 18.84 17.95 0 0 0
16/07/2020
18.40
 73,390 18.76 18.80 17.47 0 0 0
15/07/2020
18.76
 46,760 18.72 18.96 18.72 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/07/2020
18.72
 156,750 18.10 19.00 18.60 0 0 0
13/07/2020
18.10
 164,500 17.89 18.16 17.73 310 0 0.0
10/07/2020
17.89
 91,490 17.86 17.98 17.76 540 0 0.0
09/07/2020
17.86
 60,090 17.73 17.86 17.73 0 0 0
08/07/2020
17.73
 38,020 17.73 17.89 17.73 0 310 -0.0
07/07/2020
17.73
 67,780 17.86 17.98 17.73 140 0 0.0
06/07/2020
17.86
 33,890 17.98 18.01 17.86 0 530 -0.0
03/07/2020
17.98
 42,440 17.70 17.98 17.67 0 10 -0.0
02/07/2020
17.70
 34,000 17.43 17.73 17.46 440 140 0.0
01/07/2020
17.43
 21,590 17.27 17.58 17.12 0 0 0
30/06/2020
17.27
 33,170 17.31 17.34 17.12 300 0 0.0
29/06/2020
17.31
 32,220 17.73 17.73 17.12 300 440 0.0
26/06/2020
17.73
 14,340 17.73 17.98 17.58 300 0 0.0
25/06/2020
17.73
 57,070 17.95 17.95 17.73 0 0 0
24/06/2020
17.95
 77,240 17.73 18.04 17.64 7,670 300 0.4
23/06/2020
17.73
 40,610 17.21 17.73 16.97 800 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |