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)
22/01/2018
16.69
 25,060 17.15 17.15 16.59 0 0 0
19/01/2018
17.15
 19,910 17.10 17.20 17.10 110 0 0.0
18/01/2018
17.10
 9,360 17.10 17.10 16.72 0 500 -0.0
17/01/2018
17.10
 1,210 17.30 17.30 17.10 0 0 0
16/01/2018
17.30
 7,820 17.46 17.59 17.10 1,580 0 0.1
15/01/2018
17.46
 28,510 16.85 17.46 16.85 1,970 0 0.1
12/01/2018
16.85
 31,050 16.85 16.97 16.77 60 70 -0.0
11/01/2018
16.85
 12,710 16.92 16.92 16.77 0 0 0
10/01/2018
16.92
 34,110 16.77 16.97 16.77 0 3,590 -0.2
09/01/2018
16.77
 21,060 16.79 16.82 16.72 4,710 60 0.3
08/01/2018
16.79
 5,110 16.72 16.79 16.59 790 0 0.1
05/01/2018
16.72
 9,630 16.85 16.87 16.72 0 0 0
04/01/2018
16.85
 29,740 16.85 16.90 16.85 500 500 0
03/01/2018
16.85
 41,890 16.72 16.90 16.59 0 5,000 -0.3
02/01/2018
16.72
 4,770 16.85 16.85 16.46 0 0 0
29/12/2017
16.85
 8,230 16.82 16.87 16.59 0 500 -0.0
28/12/2017
16.82
 6,440 16.79 16.82 16.59 0 0 0
27/12/2017
16.79
 5,900 16.64 16.79 16.59 10 0 0.0
26/12/2017
16.64
 8,920 16.85 16.97 16.59 0 0 0
25/12/2017
16.85
 5,720 16.90 17.05 16.59 280 0 0.0
22/12/2017
16.90
 9,910 16.67 16.97 16.72 0 0 0
21/12/2017
16.67
 13,850 16.85 16.85 16.67 0 0 0
20/12/2017
16.85
 9,930 16.90 16.90 16.72 0 280 -0.0
19/12/2017
16.90
 9,540 16.95 16.95 16.72 0 0 0
18/12/2017
16.95
 17,380 16.97 17.00 16.72 622,200 622,200 0
15/12/2017
16.97
 19,410 16.59 16.97 16.59 0 0 0
14/12/2017
16.59
 24,010 16.59 16.59 16.46 0 0 0
13/12/2017
16.59
 22,350 16.33 16.85 16.33 0 0 0
12/12/2017
16.33
 27,360 16.85 16.90 16.21 0 0 0
11/12/2017
16.85
 4,930 17.05 17.05 16.85 10 0 0.0
08/12/2017
17.05
 15,580 16.97 17.10 17.00 0 0 0
07/12/2017
16.97
 17,270 16.92 17.08 16.85 24,770 23,200 0.1
06/12/2017
16.92
 6,200 16.92 17.02 16.72 501,120 500,000 0.1
05/12/2017
16.92
 10,750 17.02 17.02 16.92 1,380 0 0.1
04/12/2017
17.02
 27,590 16.92 17.02 16.92 920 1,570 -0.0
01/12/2017
16.92
 19,020 17.05 17.05 16.85 0 1,120 -0.1
30/11/2017
17.05
 15,470 17.05 17.33 16.97 0 1,100 -0.1
29/11/2017
17.05
 8,150 16.97 17.28 16.85 140,030 141,200 -0.1
28/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/11/2017
16.97
 19,520 16.85 17.23 16.85 1,200,040 1,200,000 0.0
27/11/2017
16.85
 23,790 17.20 17.23 16.74 0 0 0
24/11/2017
17.20
 22,880 17.20 17.20 16.92 0 0 0
23/11/2017
17.20
 21,070 17.61 17.61 17.12 0 70 -0.0
22/11/2017
17.61
 24,790 17.28 17.73 17.23 1,000 0 0.1
21/11/2017
17.28
 73,670 18.11 18.49 16.97 0 0 0
20/11/2017
18.11
 131,320 17.73 18.85 17.73 0 0 0
17/11/2017
17.73
 67,530 17.23 17.73 16.87 400 1,000 -0.0
16/11/2017
17.23
 66,190 17.10 17.35 17.05 11,920 0 0.8
15/11/2017
17.10
 119,270 15.98 17.10 16.09 0 0 0
14/11/2017
15.98
 23,570 16.09 16.44 15.98 0 400 -0.0
13/11/2017
16.09
 16,820 15.93 16.09 15.83 0 11,900 -0.7
10/11/2017
15.93
 4,200 15.93 15.96 15.78 0 20 -0.0
09/11/2017
15.93
 11,550 15.96 16.09 15.93 9,630 0 0.6
08/11/2017
15.96
 4,780 16.09 16.09 15.83 0 0 0
07/11/2017
16.09
 4,080 16.01 16.09 15.93 0 0 0
06/11/2017
16.01
 17,310 15.83 16.01 15.71 0 9,620 -0.6
03/11/2017
15.83
 17,420 15.83 15.83 15.65 0 0 0
02/11/2017
15.83
 14,850 15.83 15.91 15.78 0 0 0
01/11/2017
15.83
 6,510 15.78 15.86 15.78 0 0 0
31/10/2017
15.78
 8,470 15.78 15.83 15.60 1,880 0 0.1
30/10/2017
15.78
 20,920 16.09 16.09 15.73 0 0 0
27/10/2017
16.09
 2,300 16.03 16.14 15.81 0 0 0
26/10/2017
16.03
 12,410 16.09 16.19 15.78 20 0 0.0
25/10/2017
16.09
 12,040 15.96 16.09 15.96 1,280 1,880 -0.0
24/10/2017
15.96
 11,240 15.98 16.09 15.83 0 0 0
23/10/2017
15.98
 16,930 16.19 16.34 15.96 0 0 0
20/10/2017
16.19
 18,740 16.69 16.69 16.19 0 1,300 -0.1
19/10/2017
16.69
 28,600 16.09 16.85 15.96 0 0 0
18/10/2017
16.09
 4,220 16.09 16.09 16.09 0 0 0
17/10/2017
16.09
 6,850 16.09 16.19 16.09 0 0 0
16/10/2017
16.09
 26,210 15.86 16.29 15.81 0 0 0
13/10/2017
15.86
 1,630 15.88 15.96 15.78 0 0 0
12/10/2017
15.88
 4,130 15.83 15.88 15.76 0 0 0
11/10/2017
15.83
 18,450 15.86 15.91 15.83 0 0 0
10/10/2017
15.86
 12,210 15.86 15.88 15.86 0 0 0
09/10/2017
15.86
 7,720 15.86 15.96 15.86 0 0 0
06/10/2017
15.86
 6,430 16.06 16.16 15.86 80 0 0.0
05/10/2017
16.06
 1,230 15.96 16.06 15.91 0 0 0
04/10/2017
15.96
 5,560 16.09 16.14 15.83 0 0 0
03/10/2017
16.09
 12,750 15.98 16.09 15.83 0 0 0
02/10/2017
15.98
 7,030 15.96 16.01 15.78 0 0 0
29/09/2017
15.96
 33,990 15.78 15.96 15.65 0 0 0
28/09/2017
15.78
 6,330 15.78 15.78 15.65 0 0 0
27/09/2017
15.78
 27,900 15.78 15.78 15.63 0 0 0
26/09/2017
15.78
 110,410 15.83 15.93 15.65 1,980 80 0.1
25/09/2017
15.83
 68,090 15.88 15.96 15.71 0 0 0
22/09/2017
15.88
 7,320 16.16 16.16 15.86 0 0 0
21/09/2017
16.16
 15,220 15.96 16.16 15.88 0 1,980 -0.1
20/09/2017
15.96
 16,080 15.96 16.19 15.96 0 0 0
19/09/2017
15.96
 47,000 15.73 16.44 15.71 0 0 0
18/09/2017
15.73
 49,210 15.96 15.96 15.65 0 0 0
15/09/2017
15.96
 245,330 16.52 16.69 15.71 0 0 0
14/09/2017
16.52
 27,020 16.26 16.69 16.34 1,210 0 0.1
13/09/2017
16.26
 10,540 16.36 16.47 16.24 230 0 0.0
12/09/2017
16.36
 10,990 16.47 16.47 16.14 0 0 0
11/09/2017
16.47
 18,940 16.72 16.85 16.47 10 1,210 -0.1
08/09/2017
16.72
 34,660 17.17 17.17 16.59 0 0 0
07/09/2017
17.17
 21,820 17.17 17.17 16.97 0 0 0
06/09/2017
17.17
 6,570 17.33 17.33 17.10 0 0 0
05/09/2017
17.33
 13,070 17.33 17.35 17.25 0 210 -0.0
01/09/2017
17.33
 10,570 17.07 17.35 16.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |