CTCP Dược phẩm Imexpharm (imp)

43.50
0.20
(0.46%)
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) 		-4.25 -8.94% 3,458,900 -5,875 -0.3
43
48.75
43.30
2 tháng
(2024-11-18) 		1.50 3.59% 8,735,500 16,824 0.6
41.35
49.50
43.30
3 tháng
(2024-10-17) 		-3.70 -7.87% 11,125,000 -7,876 -0.6
41.35
49.50
43.30
6 tháng
(2024-07-19) 		2.60 6.39% 18,423,200 -348,876 -26.0
39.75
53.20
43.30
12 tháng
(2024-01-22) 		14.88 52.36% 23,949,500 -279,641 -21.4
27.43
53.20
43.30
24 tháng
(2023-01-27) 		19.19 79.62% 27,982,800 -442,938 -30.7
19.81
53.20
43.30
36 tháng
(2022-02-07) 		10.42 31.69% 29,354,300 -609,212 -45.6
19.47
53.20
43.30
60 tháng
(2020-02-11) 		26.15 152.44% 59,713,620 817,500 28.9
12.86
53.20
43.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |