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
(2024-10-15) 		-3.85 -8.23% 2,353,900 -31,665 -1.4
42.60
47
42.95
2 tháng
(2024-09-16) 		-3.55 -7.63% 5,760,000 -131,151 -6.4
42.60
53.20
42.95
3 tháng
(2024-08-16) 		-0.55 -1.26% 7,679,600 -187,237 -11.5
42.20
53.20
42.95
6 tháng
(2024-05-20) 		13.14 44.07% 12,823,500 -372,708 -27.3
29.77
53.20
42.95
12 tháng
(2023-11-20) 		17.99 72.06% 16,239,600 -326,890 -24.2
24.60
53.20
42.95
24 tháng
(2022-11-25) 		20.61 92.29% 19,358,500 -484,561 -33.1
19.81
53.20
42.95
36 tháng
(2021-11-30) 		12.83 42.60% 20,873,800 -617,661 -45.6
19.47
53.20
42.95
60 tháng
(2019-12-11) 		26.75 165.05% 52,133,820 550,191 19.4
12.86
53.20
42.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
14.68
 16,010 14.66 14.68 14.65 10,000 10,910 -0.0
04/09/2019
14.66
 18,340 14.68 14.68 14.58 11,000 6,280 0.2
03/09/2019
14.68
 13,150 14.68 14.68 14.43 11,100 11,400 -0.0
30/08/2019
14.68
 39,330 14.65 14.68 14.61 12,000 31,010 -0.9
29/08/2019
14.65
 13,660 14.68 14.68 14.61 1,530 0 0.1
28/08/2019
14.68
 1,540 14.68 14.98 14.68 1,520 420 0.1
27/08/2019
14.68
 15,510 14.68 14.68 14.68 2,000 13,500 -0.6
26/08/2019
14.68
 15,030 14.68 14.68 14.52 1,510 12,980 -0.6
23/08/2019
14.68
 3,600 14.68 14.68 14.68 500 2,500 -0.1
22/08/2019
14.68
 30,910 14.68 14.74 14.65 16,000 23,640 -0.4
21/08/2019
14.68
 21,220 14.68 14.83 14.65 16,000 18,180 -0.1
20/08/2019
14.68
 50,630 14.65 14.68 14.52 1,100 42,090 -2.0
19/08/2019
14.65
 3,390 14.65 14.65 14.52 1,000 1,670 -0.0
16/08/2019
14.65
 16,200 14.65 14.68 14.61 16,000 4,220 0.6
15/08/2019
14.65
 3,230 14.65 14.65 14.40 3,000 0 0.1
14/08/2019
14.65
 5,150 14.65 14.65 14.37 1,500 3,650 -0.1
13/08/2019
14.65
 12,740 14.65 14.65 14.61 3,000 1,490 0.1
12/08/2019
14.65
 11,540 14.65 14.68 14.25 6,490 640 0.3
09/08/2019
14.65
 1,670 14.65 14.65 14.65 1,670 0 0.1
08/08/2019
14.65
 11,930 14.68 14.68 14.40 8,600 0 0.4
07/08/2019
14.68
 19,730 14.68 14.68 14.49 9,890 1,100 0.4
06/08/2019
14.68
 3,880 14.65 14.68 14.39 0 1,410 -0.1
05/08/2019
14.65
 2,380 14.68 14.68 14.45 2,000 280 0.1
02/08/2019
14.68
 16,160 14.92 14.92 14.22 8,300 3,370 0.2
01/08/2019
14.92
 6,440 15.29 15.29 14.61 5,160 2,520 0.1
31/07/2019
15.29
 16,070 14.65 15.29 14.37 12,000 3,740 0.4
30/07/2019
14.65
 12,570 14.65 14.65 14.31 6,000 4,000 0.1
29/07/2019
14.65
 6,320 14.68 14.68 14.52 4,000 0 0.2
26/07/2019
14.68
 15,120 14.65 14.68 14.37 10,170 2,490 0.4
25/07/2019
14.65
 6,270 14.61 14.65 14.61 5,000 320 0.2
24/07/2019
14.61
 3,200 14.52 14.61 14.37 2,000 500 0.1
23/07/2019
14.52
 11,000 14.37 14.52 14.22 5,100 2,500 0.1
22/07/2019
14.37
 17,320 14.68 14.68 14.31 12,000 13,530 -0.1
19/07/2019
14.68
 20,120 14.68 14.68 14.52 5,000 3,690 0.1
18/07/2019
14.68
 5,130 14.68 14.68 14.52 4,500 0 0.2
17/07/2019
14.68
 25,540 14.65 14.68 14.52 24,150 4,980 0.9
16/07/2019
14.65
 4,170 14.65 14.68 14.55 3,500 140 0.2
15/07/2019
14.65
 3,180 14.65 14.65 14.58 2,120 0 0.1
12/07/2019
14.65
 6,300 14.68 14.68 14.52 4,100 0 0.2
11/07/2019
14.68
 30,760 14.68 14.68 14.61 27,000 18,250 0.4
10/07/2019
14.68
 17,100 14.68 14.68 14.61 7,000 1,090 0.3
09/07/2019
14.68
 14,100 14.65 14.68 14.61 4,000 3,350 0.0
08/07/2019
14.65
 6,280 14.55 14.68 14.37 4,000 1,250 0.1
05/07/2019
14.55
 19,500 14.49 14.55 14.55 4,500 0 0.2
04/07/2019
14.49
 8,570 14.19 14.49 14.13 1,610 0 0.1
03/07/2019
14.19
 260 14.13 14.31 14.13 0 0 0
02/07/2019
14.13
 2,800 14.28 14.28 14.10 1,000 300 0.0
01/07/2019
14.28
 6,750 14.46 14.46 14.25 3,860 130 0.2
28/06/2019
14.46
 3,440 14.63 14.63 14.37 1,360 0 0.1
27/06/2019
14.63
 1,600 14.68 14.68 14.34 20 0 0.0
26/06/2019
14.68
 100 14.37 14.68 14.68 0 0 0
25/06/2019
14.37
 5,750 14.54 14.54 14.37 2,900 0 0.1
24/06/2019
14.54
 4,210 14.68 14.68 14.52 3,890 10 0.2
21/06/2019
14.68
 8,140 14.61 14.68 14.52 3,880 10 0.2
20/06/2019
14.61
 4,450 14.65 14.68 14.61 10 1,250 -0.1
19/06/2019
14.65
 5,330 14.80 14.86 14.65 970 3,720 -0.1
18/06/2019
14.80
 35,150 14.80 14.86 14.58 23,000 14,400 0.4
17/06/2019
14.80
 460 14.92 14.92 14.71 0 0 0
14/06/2019
14.92
 6,600 14.83 14.92 14.83 2,540 0 0.1
13/06/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2019
14.83
 23,730 14.68 15.17 14.68 18,000 0 0.9
12/06/2019
14.68
 51,360 14.91 14.91 14.65 5,950 16,800 -0.5
11/06/2019
14.91
 18,250 14.94 14.94 14.68 14,200 0 0.7
10/06/2019
14.94
 4,340 14.97 14.97 14.73 0 3,850 -0.2
07/06/2019
14.97
 15,250 14.65 14.97 14.65 11,390 10,000 0.1
06/06/2019
14.65
 11,010 14.71 14.71 14.56 3,480 7,000 -0.2
05/06/2019
14.71
 13,670 14.76 14.97 14.68 2,540 9,790 -0.4
04/06/2019
14.76
 8,220 14.76 15.03 14.76 0 1,000 -0.1
03/06/2019
14.76
 11,560 15.09 15.09 14.76 1,140 2,430 -0.1
31/05/2019
15.09
 14,280 15.03 15.12 14.97 13,890 6,000 0.4
30/05/2019
15.03
 32,200 15.06 15.09 14.79 10,860 19,940 -0.5
29/05/2019
15.06
 22,910 15.12 15.12 14.79 9,420 12,000 -0.1
28/05/2019
15.12
 8,780 15.12 15.23 14.97 4,460 0 0.2
27/05/2019
15.12
 17,450 14.73 15.12 14.82 16,000 270 0.8
24/05/2019
14.73
 4,290 15.12 15.12 14.73 1,990 0 0.1
23/05/2019
15.12
 29,940 14.85 15.12 14.68 24,870 0 1.3
22/05/2019
14.85
 28,700 14.82 14.88 14.68 8,360 0 0.4
21/05/2019
14.82
 6,860 14.97 15.12 14.76 2,000 250 0.1
20/05/2019
14.97
 16,240 14.85 14.97 14.82 0 1,340 -0.1
17/05/2019
14.85
 2,750 14.85 14.85 14.85 0 280 -0.0
16/05/2019
14.85
 5,480 14.97 15.12 14.85 0 3,000 -0.2
15/05/2019
14.97
 5,730 14.97 14.97 14.94 50 0 0.0
14/05/2019
14.97
 18,220 14.94 14.97 14.97 2,040 0 0.1
13/05/2019
14.94
 4,680 15.38 15.53 14.94 2,730 600 0.1
10/05/2019
15.38
 580 15.00 15.38 14.91 50,100 50,000 0.0
09/05/2019
15.00
 2,450 15.41 15.41 14.97 0 0 0
08/05/2019
15.41
 40,210 15.12 15.41 14.82 35,890 17,300 1.0
07/05/2019
15.12
 28,900 14.82 15.23 14.82 26,780 0 1.4
06/05/2019
14.82
 7,380 14.97 14.97 14.71 5,570 0 0.3
03/05/2019
14.97
 4,610 15.00 15.00 14.97 1,000 0 0.1
02/05/2019
15.00
 1,480 15.23 15.23 15.00 780 0 0.0
26/04/2019
15.23
 13,490 15.23 15.35 14.94 12,370 0 0.6
25/04/2019
15.23
 12,350 15.23 15.23 14.97 11,510 6,240 0.3
24/04/2019
15.23
 12,650 15.12 15.23 14.97 10,420 0 0.5
23/04/2019
15.12
 8,520 15.09 15.12 15.09 8,190 10 0.4
22/04/2019
15.09
 6,860 14.97 15.09 14.82 5,960 1,870 0.2
19/04/2019
14.97
 6,710 14.97 14.97 14.82 5,620 2,250 0.2
18/04/2019
14.97
 9,720 15.06 15.06 14.82 6,440 3,530 0.1
17/04/2019
15.06
 13,670 14.91 15.06 14.68 5,220 1,000 0.2
16/04/2019
14.91
 160 15.03 15.03 14.88 0 0 0
12/04/2019
15.03
 1,560 15.03 15.06 14.91 180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |