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)
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
22/06/2020
17.21
 11,850 16.97 17.27 16.94 400 0 0.0
19/06/2020
16.97
 22,250 16.97 17.12 16.88 0 7,670 -0.4
18/06/2020
16.97
 8,020 17.12 17.12 16.69 0 800 -0.0
17/06/2020
17.12
 14,260 17.12 17.12 16.94 0 400 -0.0
16/06/2020
17.12
 9,080 16.82 17.27 16.85 0 0 0
15/06/2020
16.82
 37,190 16.94 17.46 16.54 0 0 0
12/06/2020
16.94
 91,180 17.18 17.43 16.20 0 0 0
11/06/2020
17.18
 66,480 17.86 17.86 17.18 0 0 0
10/06/2020
17.86
 18,730 17.89 18.04 17.61 0 0 0
09/06/2020
17.89
 61,940 17.98 18.19 17.64 100 0 0.0
08/06/2020
17.98
 91,910 18.31 18.31 17.89 10 0 0.0
05/06/2020
18.31
 93,910 18.44 18.44 17.43 100 0 0.0
04/06/2020
18.44
 118,380 18.28 18.93 18.19 100 100 -0.0
03/06/2020
18.28
 115,670 17.58 18.31 17.58 3,000 10 0.2
02/06/2020
17.58
 146,890 17.15 18.19 17.37 0 100 -0.0
01/06/2020
17.15
 136,070 16.57 17.43 16.69 0 100 -0.0
29/05/2020
16.57
 21,260 16.51 16.63 16.51 5,530 3,000 0.1
28/05/2020
16.51
 18,290 16.33 16.66 16.27 0 0 0
27/05/2020
16.33
 88,690 16.51 16.79 16.30 10,350 0 0.6
26/05/2020
16.51
 42,510 16.48 16.72 16.27 8,360 5,530 0.2
25/05/2020
16.48
 8,090 16.17 16.51 16.24 0 0 0
22/05/2020
16.17
 70,410 16.36 16.42 16.17 0 10,350 -0.5
21/05/2020
16.36
 62,930 16.51 16.72 16.36 0 8,360 -0.4
20/05/2020
16.51
 18,810 16.51 16.82 16.39 150 0 0.0
19/05/2020
16.51
 43,860 17.06 17.12 16.51 0 0 0
18/05/2020
17.06
 43,020 17.12 17.12 16.82 370 0 0.0
15/05/2020
17.12
 95,100 17.15 17.43 17.12 0 150 -0.0
14/05/2020
17.15
 120,200 16.57 17.18 16.72 3,580 0 0.2
13/05/2020
16.57
 18,770 16.54 16.66 16.45 0 370 -0.0
12/05/2020
16.54
 18,360 16.51 16.79 16.48 0 0 0
11/05/2020
16.51
 100,540 16.20 16.82 16.20 0 3,580 -0.2
08/05/2020
16.20
 36,410 16.20 16.33 16.08 0 0 0
07/05/2020
16.20
 32,880 16.14 16.30 15.96 0 0 0
06/05/2020
16.14
 16,990 16.05 16.20 15.93 0 0 0
05/05/2020
16.05
 25,010 15.93 16.20 16.05 0 0 0
04/05/2020
15.93
 21,280 16.36 16.36 15.78 10 0 0.0
29/04/2020
16.36
 22,050 16.39 16.63 16.36 0 0 0
28/04/2020
16.39
 15,710 16.20 16.57 16.24 410 0 0.0
27/04/2020
16.20
 26,420 16.36 16.51 16.20 0 10 -0.0
24/04/2020
16.36
 24,340 16.45 16.51 16.27 1,050 0 0.1
23/04/2020
16.45
 23,230 16.20 16.79 16.39 100,450 100,410 0.0
22/04/2020
16.20
 46,020 16.20 16.36 15.90 6,200 0 0.3
21/04/2020
16.20
 67,150 16.82 16.85 15.90 82,310 81,000 0.1
20/04/2020
16.82
 164,070 16.39 17.43 16.82 160 500 -0.0
17/04/2020
16.39
 72,160 15.53 16.48 15.59 28,680 26,200 0.1
16/04/2020
15.53
 49,520 15.50 15.59 15.29 620 2,310 -0.1
15/04/2020
15.50
 29,770 15.44 15.59 15.35 0 150 -0.0
14/04/2020
15.44
 63,770 15.44 15.44 15.07 0 8,680 -0.4
13/04/2020
15.44
 103,910 14.92 15.59 14.98 0 620 -0.0
10/04/2020
14.92
 56,600 14.92 14.98 14.68 0 0 0
09/04/2020
14.92
 36,600 14.68 15.10 14.68 0 0 0
08/04/2020
14.68
 41,450 14.49 14.74 14.22 0 0 0
07/04/2020
14.49
 58,660 14.35 14.52 14.06 0 0 0
06/04/2020
14.35
 76,050 13.54 14.35 13.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |