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
(2024-12-17) 		-4.70 -9.79% 3,315,100 -3,375 -0.2
43
48.75
43.50
2 tháng
(2024-11-18) 		1.50 3.59% 8,735,500 16,824 0.6
41.35
49.50
43.50
3 tháng
(2024-10-18) 		-3.55 -7.58% 11,084,600 -7,876 -0.6
41.35
49.50
43.50
6 tháng
(2024-07-22) 		2.80 6.91% 18,259,400 -348,876 -26.0
39.75
53.20
43.50
12 tháng
(2024-01-22) 		14.88 52.36% 23,949,500 -279,641 -21.4
27.43
53.20
43.50
24 tháng
(2023-01-27) 		19.19 79.62% 27,982,800 -442,938 -30.7
19.81
53.20
43.50
36 tháng
(2022-02-07) 		10.42 31.69% 29,354,300 -609,212 -45.6
19.47
53.20
43.50
60 tháng
(2020-02-12) 		25.75 146.72% 59,567,430 815,310 28.7
12.86
53.20
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |