CTCP Dược phẩm Imexpharm (imp)

42.95
0.15
(0.35%)
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
(2024-10-14) 		-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)
31/01/2020
16.76
 188,860 15.68 16.76 15.96 0 100 -0.0
30/01/2020
15.68
 27,830 15.29 15.87 15.35 0 3,500 -0.2
22/01/2020
15.29
 20,850 15.13 15.53 15.00 8,060 0 0.4
21/01/2020
15.13
 8,820 14.98 15.20 14.98 0 0 0
20/01/2020
14.98
 12,470 15.03 15.29 14.98 1,250 0 0.1
17/01/2020
15.03
 6,570 14.98 15.03 14.78 200 6,020 -0.3
16/01/2020
14.98
 3,530 14.98 14.98 14.83 0 2,040 -0.1
15/01/2020
14.98
 1,150 15.13 15.13 14.98 150 1,000 -0.0
14/01/2020
15.13
 7,830 15.10 15.15 14.98 0 0 0
13/01/2020
15.10
 1,340 15.15 15.15 14.72 20 290 -0.0
10/01/2020
15.15
 11,700 14.97 15.24 15.10 0 0 0
09/01/2020
14.97
 7,910 14.80 14.97 14.69 0 300 -0.0
08/01/2020
14.80
 8,080 14.83 14.94 14.77 0 20 -0.0
07/01/2020
14.83
 4,450 14.98 14.98 14.80 60 0 0.0
06/01/2020
14.98
 6,090 14.68 14.98 14.68 1,200 0 0.1
03/01/2020
14.68
 7,120 14.74 15.41 14.68 0 0 0
02/01/2020
14.74
 1,010 14.68 15.21 14.74 0 0 0
31/12/2019
14.68
 19,290 14.77 14.89 14.68 0 1,260 -0.1
30/12/2019
14.77
 12,090 14.92 15.01 14.77 3,820 0 0.2
27/12/2019
14.92
 10,730 14.98 14.98 14.52 310 0 0.0
26/12/2019
14.98
 1,580 14.89 15.50 14.92 0 0 0
25/12/2019
14.89
 8,110 15.29 15.29 14.68 10 3,820 -0.2
24/12/2019
15.29
 4,110 15.29 15.29 14.98 310 310 0
23/12/2019
15.29
 8,850 15.59 15.59 15.29 80 0 0.0
20/12/2019
15.59
 9,370 16.02 16.02 15.59 0 10 -0.0
19/12/2019
16.02
 640 16.02 16.02 16.02 590 310 0.0
18/12/2019
16.02
 6,570 16.02 16.14 15.75 630 80 0.0
17/12/2019
16.02
 15,110 15.96 16.20 15.75 0 0 0
16/12/2019
15.96
 2,900 15.96 16.05 15.96 300 590 -0.0
13/12/2019
15.96
 2,360 16.20 16.20 15.96 1,730 630 0.1
12/12/2019
16.20
 12,380 16.20 16.20 15.90 100 0 0.0
11/12/2019
16.20
 4,130 16.20 16.45 16.20 0 300 -0.0
10/12/2019
16.20
 10,220 16.20 16.20 15.96 0 790 -0.0
09/12/2019
16.20
 24,540 16.20 16.39 16.17 0 540 -0.0
06/12/2019
16.20
 11,340 15.81 16.20 15.78 0 0 0
05/12/2019
15.81
 24,660 16.45 16.45 15.81 1,700 500 0.1
04/12/2019
16.45
 4,160 16.33 16.51 16.30 0 0 0
03/12/2019
16.33
 25,480 16.66 16.66 16.33 0 0 0
02/12/2019
16.66
 11,790 16.66 16.82 16.51 0 0 0
29/11/2019
16.66
 6,850 16.69 16.82 16.51 0 0 0
28/11/2019
16.69
 25,440 16.48 17.31 16.48 300 10 0.0
27/11/2019
16.48
 7,550 16.20 16.48 15.93 0 0 0
26/11/2019
16.20
 5,480 16.39 16.39 16.20 0 0 0
25/11/2019
16.39
 19,170 16.51 16.57 16.39 270 0 0.0
22/11/2019
16.51
 62,080 17.09 17.09 16.51 0 0 0
21/11/2019
17.09
 71,120 16.76 17.34 16.76 0 1,250 -0.1
20/11/2019
16.76
 39,510 16.51 16.76 16.51 0 1,000 -0.1
19/11/2019
16.51
 78,030 15.59 16.51 15.59 1,640 0 0.1
18/11/2019
15.59
 50,910 15.13 15.59 15.13 10 10 0
15/11/2019
15.13
 20,180 15.07 15.84 15.10 0 0 0
14/11/2019
15.07
 4,700 15.00 15.29 15.03 0 0 0
13/11/2019
15.00
 2,570 14.98 15.13 14.89 0 0 0
12/11/2019
14.98
 5,340 14.98 14.98 14.98 0 0 0
11/11/2019
14.98
 21,600 14.98 15.01 14.98 0 910 -0.0
08/11/2019
14.98
 4,850 14.98 14.98 14.86 0 450 -0.0
07/11/2019
14.98
 0 14.98 14.98 14.98 0 0 0
06/11/2019
14.98
 2,860 14.98 15.10 14.98 740 0 0.0
05/11/2019
14.98
 3,520 14.84 14.98 14.83 0 0 0
04/11/2019
14.84
 4,040 14.86 15.07 14.84 0 0 0
01/11/2019
14.86
 620 15.12 15.12 14.84 0 550 -0.0
31/10/2019
15.12
 1,920 14.83 15.12 14.83 10 0 0.0
30/10/2019
14.83
 5,000 14.84 15.09 14.83 100 320 -0.0
29/10/2019
14.84
 3,730 14.83 14.89 14.83 290 0 0.0
28/10/2019
14.83
 250 14.98 14.98 14.83 0 0 0
25/10/2019
14.98
 8,600 14.71 14.98 14.77 0 0 0
24/10/2019
14.71
 23,000 14.68 14.83 14.68 0 0 0
23/10/2019
14.68
 9,000 14.83 14.83 14.68 0 0 0
22/10/2019
14.83
 3,470 14.98 15.29 14.83 0 260 -0.0
21/10/2019
14.98
 1,420 15.35 15.35 14.98 0 0 0
18/10/2019
15.35
 960 14.86 15.72 14.86 0 0 0
17/10/2019
14.86
 980 14.86 14.86 14.86 0 0 0
16/10/2019
14.86
 2,910 14.89 14.91 14.83 0 0 0
15/10/2019
14.89
 100 15.13 15.13 14.89 0 0 0
14/10/2019
15.13
 3,710 14.98 15.23 14.86 0 0 0
11/10/2019
14.98
 150 14.89 15.26 14.98 0 0 0
10/10/2019
14.89
 710 15.29 15.29 14.89 0 0 0
09/10/2019
15.29
 69,840 15.26 15.90 15.26 58,140 300 2.9
08/10/2019
15.26
 12,600 15.29 15.44 15.26 10,960 0 0.5
07/10/2019
15.29
 14,560 14.98 15.44 15.24 10 0 0.0
04/10/2019
14.98
 57,760 14.80 15.17 14.61 4,460 0 0.2
03/10/2019
14.80
 11,830 14.86 14.86 14.61 1,560 0 0.1
02/10/2019
14.86
 3,930 14.98 14.98 14.83 0 0 0
01/10/2019
14.98
 3,450 15.29 15.29 14.98 50 0 0.0
30/09/2019
15.29
 7,960 15.20 16.02 15.27 0 0 0
27/09/2019
15.20
 80,760 14.66 15.23 14.66 2,257,483 2,304,103 -2.2
26/09/2019
14.66
 32,000 14.65 14.68 14.58 10,320 0 0.5
25/09/2019
14.65
 16,830 14.65 14.65 14.61 4,570 0 0.2
24/09/2019
14.65
 4,800 14.65 14.65 14.52 3,600 0 0.2
23/09/2019
14.65
 7,670 14.61 14.91 14.61 7,540 0 0.4
20/09/2019
14.61
 13,220 14.68 14.68 14.61 9,850 0 0.5
19/09/2019
14.68
 71,490 14.65 14.68 14.61 62,600 1,000 3.0
18/09/2019
14.65
 2,840 14.66 14.66 14.40 2,130 800 0.1
17/09/2019
14.66
 8,090 14.66 14.66 14.65 7,000 1,590 0.3
16/09/2019
14.66
 3,500 14.66 14.68 14.66 2,000 1,200 0.0
13/09/2019
14.66
 12,360 14.66 14.71 14.66 12,000 0 0.6
12/09/2019
14.66
 3,030 14.65 14.66 14.61 3,000 0 0.1
11/09/2019
14.65
 13,350 14.68 14.68 14.65 12,000 0 0.6
10/09/2019
14.68
 2,890 14.68 14.68 14.43 1,000 620 0.0
09/09/2019
14.68
 20,080 14.68 14.68 14.65 20,000 11,150 0.4
06/09/2019
14.68
 11,600 14.68 14.68 14.65 11,400 10,010 0.1

Chính sách bảo mật | Điều khoản sử dụng |