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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |