CTCP Dược phẩm Imexpharm (imp)

42.30
-0.50
(-1.17%)
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)
25/06/2018
15.56
 110 15.26 15.59 15.56 0 0 0
22/06/2018
15.26
 1,340 15.79 15.79 15.20 0 30 -0.0
21/06/2018
15.79
 28,900 15.53 16.44 15.06 300 0 0.0
20/06/2018
15.53
 430 15.56 15.94 15.53 0 0 0
19/06/2018
15.56
 26,080 15.53 16.14 15.09 530 0 0.0
18/06/2018
15.53
 28,410 15.70 15.85 15.12 0 0 0
15/06/2018
15.70
 600 15.85 15.85 15.62 0 0 0
14/06/2018
15.85
 2,440 15.85 16.44 15.85 1,000 0 0.1
13/06/2018
15.85
 3,750 15.56 16.00 15.85 100 2,610 -0.1
12/06/2018
15.56
 2,600 16.14 16.14 15.41 0 0 0
11/06/2018
16.14
 17,510 16.11 16.14 16.00 0 0 0
08/06/2018
16.11
 7,300 16.17 16.17 16.08 0 5,000 -0.3
07/06/2018
16.17
 11,510 16.29 16.44 16.17 0 0 0
06/06/2018
16.29
 2,890 16.29 16.29 16.29 0 0 0
05/06/2018
16.29
 6,440 15.85 16.88 16.29 5,490 0 0.3
04/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/06/2018
15.85
 3,920 15.37 16.14 15.73 810 0 0.0
01/06/2018
15.37
 2,920 15.57 15.57 15.31 0 0 0
31/05/2018
15.57
 9,970 14.85 15.57 14.85 270 4,170 -0.2
30/05/2018
14.85
 2,670 15.49 15.49 14.85 0 2,130 -0.1
29/05/2018
15.49
 1,443,440 14.50 15.49 13.53 0 0 0
28/05/2018
14.50
 27,220 15.57 15.67 14.50 100 0 0.0
25/05/2018
15.57
 810 15.57 15.70 15.57 0 0 0
24/05/2018
15.57
 6,380 15.57 15.70 15.57 0 10 -0.0
23/05/2018
15.57
 9,590 15.95 15.95 15.57 0 0 0
22/05/2018
15.95
 18,210 15.70 16.00 15.62 5,000 160 0.3
21/05/2018
15.70
 4,130 16.00 16.00 15.70 10 0 0.0
18/05/2018
16.00
 5,530 15.72 16.00 15.62 0 100 -0.0
17/05/2018
15.72
 30,480 15.95 15.98 15.70 20 0 0.0
16/05/2018
15.95
 1,360 15.98 15.98 15.70 0 10 -0.0
15/05/2018
15.98
 30 15.98 15.98 15.98 0 0 0
14/05/2018
15.98
 23,100 15.70 16.00 15.82 0 0 0
11/05/2018
15.70
 4,110 15.70 15.82 15.70 10 0 0.0
10/05/2018
15.70
 41,560 15.70 15.82 15.70 0 0 0
09/05/2018
15.70
 64,520 15.72 15.82 15.70 720 0 0.0
08/05/2018
15.72
 71,030 15.72 16.00 15.70 210 0 0.0
07/05/2018
15.72
 16,530 15.72 16.03 15.72 0 0 0
04/05/2018
15.72
 22,730 15.62 16.08 15.70 15,710 0 1.0
03/05/2018
15.62
 35,050 15.82 15.82 15.57 1,200 3,670 -0.2
02/05/2018
15.82
 7,190 16.05 16.08 15.59 690 2,390 -0.1
27/04/2018
16.05
 3,030 15.59 16.05 15.57 1,000 950 0.0
26/04/2018
15.59
 8,760 15.82 16.03 15.59 1,300 2,400 -0.1
24/04/2018
15.82
 20,870 16.08 16.08 15.82 0 5,300 -0.3
23/04/2018
16.08
 16,810 16.08 16.21 16.05 100 5,610 -0.3
20/04/2018
16.08
 1,580 16.05 16.08 15.98 710 400 0.0
19/04/2018
16.05
 3,870 15.95 16.08 15.95 350 1,100 -0.0
18/04/2018
15.95
 6,310 16.05 16.08 15.95 3,300 1,600 0.1
17/04/2018
16.05
 10,610 16.05 16.21 16.05 10,000 2,700 0.5
16/04/2018
16.05
 3,460 16.05 16.21 16.05 2,400 1,000 0.1
13/04/2018
16.05
 11,880 16.05 16.59 16.05 7,300 3,300 0.3
12/04/2018
16.05
 29,440 16.08 16.33 15.85 11,000 10,000 0.1
11/04/2018
16.08
 8,520 15.98 16.11 15.98 1,000 2,400 -0.1
10/04/2018
15.98
 29,130 16.21 16.21 15.98 1,590 7,300 -0.4
09/04/2018
16.21
 40,620 16.08 16.21 16.08 0 11,000 -0.7
06/04/2018
16.08
 2,910 16.03 16.18 16.05 1,910 1,000 0.1
05/04/2018
16.03
 4,550 16.16 16.21 16.03 4,000 1,500 0.2
04/04/2018
16.16
 1,190 16.08 16.21 16.16 1,160 0 0.1
03/04/2018
16.08
 16,900 16.08 16.11 16.08 0 2,000 -0.1
02/04/2018
16.08
 14,690 16.08 16.28 16.00 0 4,000 -0.3
30/03/2018
16.08
 2,210 16.08 16.08 16.08 266,519 267,679 -0.1
29/03/2018
16.08
 8,280 16.08 16.21 16.08 7,260 0 0.5
28/03/2018
16.08
 6,050 16.21 16.21 16.00 0 0 0
27/03/2018
16.21
 27,500 16.21 16.23 16.08 0 0 0
26/03/2018
16.21
 11,630 16.28 16.28 16.21 6,400 7,260 -0.1
23/03/2018
16.28
 2,760 16.21 16.31 15.95 0 0 0
22/03/2018
16.21
 6,790 16.18 16.26 16.18 0 0 0
21/03/2018
16.18
 21,330 16.18 16.41 16.18 1,490 6,400 -0.3
20/03/2018
16.18
 4,400 16.08 16.21 16.08 0 0 0
19/03/2018
16.08
 11,910 16.21 16.33 16.08 210 0 0.0
16/03/2018
16.21
 11,000 15.98 16.21 16.08 0 1,450 -0.1
15/03/2018
15.98
 7,410 16.08 16.21 15.95 0 0 0
14/03/2018
16.08
 11,460 16.08 16.11 15.82 0 250 -0.0
13/03/2018
16.08
 12,500 16.21 16.21 16.08 0 0 0
12/03/2018
16.21
 17,410 16.18 16.21 15.95 0 0 0
09/03/2018
16.18
 17,210 16.21 16.21 16.18 0 0 0
08/03/2018
16.21
 15,130 16.21 16.21 16.21 0 0 0
07/03/2018
16.21
 29,360 16.26 16.26 16.13 0 0 0
06/03/2018
16.26
 22,920 16.21 16.26 16.21 0 0 0
05/03/2018
16.21
 20,640 16.28 16.41 16.21 0 0 0
02/03/2018
16.28
 8,920 16.31 16.31 16.21 0 0 0
01/03/2018
16.31
 9,830 16.18 16.33 16.08 100 0 0.0
28/02/2018
16.18
 22,290 16.21 16.21 15.80 0 0 0
27/02/2018
16.21
 37,640 15.82 16.21 15.57 0 0 0
26/02/2018
15.82
 53,980 15.98 15.98 15.77 0 100 -0.0
23/02/2018
15.98
 9,020 16.08 16.26 15.98 10 0 0.0
22/02/2018
16.08
 18,430 16.08 16.21 16.08 0 0 0
21/02/2018
16.08
 22,970 16.08 16.08 15.95 0 0 0
13/02/2018
16.08
 14,050 15.98 16.08 15.98 0 0 0
12/02/2018
15.98
 11,190 15.70 16.08 15.82 9,910 0 0.6
09/02/2018
15.70
 6,570 15.80 15.88 14.93 0 0 0
08/02/2018
15.80
 13,580 16.08 16.08 15.70 0 0 0
07/02/2018
16.08
 11,980 15.67 16.33 16.08 700 9,900 -0.6
06/02/2018
15.67
 31,900 15.82 15.82 15.06 0 0 0
05/02/2018
15.82
 9,350 16.33 16.33 15.82 0 0 0
02/02/2018
16.33
 13,890 16.56 16.56 16.21 300 710 -0.0
01/02/2018
16.56
 6,860 16.46 16.59 16.33 0 0 0
31/01/2018
16.46
 28,190 16.49 16.59 15.82 0 0 0
30/01/2018
16.49
 42,780 16.59 16.59 15.77 0 300 -0.0
29/01/2018
16.59
 25,830 16.72 16.72 16.36 0 0 0
26/01/2018
16.72
 8,400 16.44 16.72 16.44 0 0 0
25/01/2018
16.44
 62,660 16.69 16.85 16.44 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |