CTCP Dược phẩm Imexpharm (imp)

42.90
0.10
(0.23%)
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) 		-4.30 -9.13% 2,387,800 -53,425 -2.5
42.60
47.10
42.80
2 tháng
(2024-09-16) 		-3.70 -7.96% 5,726,200 -136,751 -6.7
42.60
53.20
42.80
3 tháng
(2024-08-15) 		0.45 1.06% 7,709,600 -187,537 -11.3
42.20
53.20
42.80
6 tháng
(2024-05-17) 		12.90 43.14% 12,797,400 -378,408 -27.5
29.77
53.20
42.80
12 tháng
(2023-11-20) 		17.84 71.46% 16,205,800 -332,490 -24.5
24.60
53.20
42.80
24 tháng
(2022-11-24) 		20.17 89.12% 19,325,400 -490,561 -33.4
19.81
53.20
42.80
36 tháng
(2021-11-29) 		12.72 42.30% 20,840,500 -623,261 -45.8
19.47
53.20
42.80
60 tháng
(2019-12-10) 		26.60 164.12% 52,110,240 543,801 19.1
12.86
53.20
42.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2020
13.54
 36,730 13.16 13.54 13.16 0 0 0
01/04/2020
13.16
 14,150 12.96 13.39 12.23 0 0 0
31/03/2020
12.96
 74,830 12.86 13.61 12.08 43,000 43,000 0
30/03/2020
12.86
 154,740 12.86 12.86 11.97 30,000 30,000 0
27/03/2020
12.86
 129,450 13.33 13.54 12.84 0 0 0
26/03/2020
13.33
 114,630 14.03 14.03 13.33 3,490 0 0.2
25/03/2020
14.03
 132,060 13.56 14.03 13.18 450 0 0.0
24/03/2020
13.56
 194,710 14.57 14.57 13.56 960 0 0.0
23/03/2020
14.57
 156,470 15.65 15.65 14.57 0 3,490 -0.2
20/03/2020
15.65
 34,840 15.59 15.90 15.59 710 450 0.0
19/03/2020
15.59
 72,440 15.99 15.99 15.44 11,050 0 0.6
18/03/2020
15.99
 53,740 16.24 16.76 15.99 11,050 0 0.6
17/03/2020
16.24
 54,810 15.84 16.48 15.84 0 710 -0.0
16/03/2020
15.84
 72,470 16.97 17.12 15.84 0 0 0
13/03/2020
16.97
 82,690 16.79 17.09 15.62 0 11,050 -0.6
12/03/2020
16.79
 183,080 18.04 18.04 16.79 30,530 30,000 0.0
11/03/2020
18.04
 146,550 17.79 18.19 17.27 60 0 0.0
10/03/2020
17.79
 84,320 17.43 18.47 17.12 720 0 0.0
09/03/2020
17.43
 132,120 18.71 18.71 17.43 0 530 -0.0
06/03/2020
18.71
 98,960 18.56 19.11 18.41 30,000 30,060 -0.0
05/03/2020
18.56
 157,980 17.83 18.93 18.22 8,620 720 0.5
04/03/2020
17.83
 53,900 17.95 17.95 17.70 1,850 0 0.1
03/03/2020
17.95
 72,150 17.73 18.22 17.70 360 0 0.0
02/03/2020
17.73
 44,050 17.83 18.10 17.67 1,870 8,620 -0.4
28/02/2020
17.83
 80,550 17.89 18.22 17.55 0 1,850 -0.1
27/02/2020
17.89
 163,120 18.38 18.38 17.73 390 360 0.0
26/02/2020
18.38
 113,300 18.53 18.96 18.38 1,810 1,870 -0.0
25/02/2020
18.53
 125,700 18.96 18.96 18.53 500 0 0.0
24/02/2020
18.96
 212,140 18.93 19.42 18.34 3,000 390 0.2
21/02/2020
18.93
 238,990 18.50 19.14 18.28 2,420 1,810 0.0
20/02/2020
18.50
 101,900 18.77 18.96 18.19 100 500 -0.0
19/02/2020
18.77
 258,560 18.59 19.84 18.59 40,950 3,000 2.4
18/02/2020
18.59
 388,490 17.40 18.59 17.40 165,000 32,420 8.1
17/02/2020
17.40
 58,580 17.67 17.92 17.18 6,000 100 0.3
14/02/2020
17.67
 118,140 17.58 17.73 17.52 18,100 1,000 1.0
13/02/2020
17.58
 162,660 17.55 18.34 17.58 85,660 59,140 1.6
12/02/2020
17.55
 152,500 17.15 17.67 17.15 650 110 0.0
11/02/2020
17.15
 146,190 16.76 17.43 16.51 13,500 11,310 0.1
10/02/2020
16.76
 125,560 16.36 17.15 16.60 100,000 314,150 -6.3
07/02/2020
16.36
 44,400 15.81 16.51 15.75 2,000 650 0.1
06/02/2020
15.81
 149,490 16.20 16.20 15.65 23,760 13,000 0.6
05/02/2020
16.20
 91,670 16.60 16.60 15.47 100 0 0.0
04/02/2020
16.60
 59,520 17.12 17.12 16.20 3,500 2,500 0.1
03/02/2020
17.12
 339,630 16.76 17.92 17.12 0 23,760 -1.4
31/01/2020
16.76
 188,860 15.68 16.76 15.96 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |