CTCP Dược phẩm Imexpharm (imp)

43.30
0.30
(0.70%)
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) 		-4.55 -9.57% 3,410,400 -2,275 -0.2
43
48.75
43
2 tháng
(2024-11-15) 		0.70 1.65% 8,765,500 13,124 0.4
41.35
49.50
43
3 tháng
(2024-10-16) 		-3.90 -8.32% 11,100,600 -5,976 -0.5
41.35
49.50
43
6 tháng
(2024-07-18) 		0.50 1.18% 18,506,700 -345,276 -25.8
39.75
53.20
43
12 tháng
(2024-01-22) 		14.58 51.30% 23,901,000 -276,041 -21.2
27.43
53.20
43
24 tháng
(2023-01-27) 		18.89 78.38% 27,934,300 -439,338 -30.6
19.81
53.20
43
36 tháng
(2022-02-07) 		10.12 30.78% 29,305,800 -605,612 -45.5
19.47
53.20
43
60 tháng
(2020-02-10) 		26.24 156.64% 59,790,680 606,950 22.8
12.86
53.20
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2024
43.10
 77,700 43.05 43.35 42.50 2,300 5,500 -0.3
21/08/2024
43.15
 92,400 44.10 44.10 43.10 1,300 25,400 -2.1
20/08/2024
44.15
 107,000 43.30 44.70 43.30 200 23,000 -2.0
19/08/2024
44
 76,000 43.50 44.45 43.35 3,100 18,500 -1.4
16/08/2024
43.50
 109,500 43 43.95 42.50 25,000 1,300 2.0
15/08/2024
42.35
 63,800 42.25 43 42.25 5,300 0 0.5
14/08/2024
42.45
 68,600 42.75 43.10 42 1,800 900 0.1
13/08/2024
42
 39,800 42.20 42.25 41.50 0 4,900 -0.4
12/08/2024
42.15
 71,900 41.30 43.25 41.30 6,000 35,200 -2.5
09/08/2024
41.10
 42,400 41 41.40 40.80 0 8,000 -0.7
08/08/2024
41.25
 50,800 41.50 41.50 40.55 100 13,200 -1.1
07/08/2024
41.40
 53,500 41.40 41.95 41.10 6,300 11,200 -0.4
06/08/2024
41.10
 36,600 40.90 41.20 40.15 9,200 200 0.7
05/08/2024
40.45
 111,500 40 41.50 39.90 2,900 12,300 -0.8
02/08/2024
40.75
 221,100 39.50 42 39.50 22,200 42,100 -1.7
01/08/2024
39.75
 149,300 40.95 41.65 39.30 2,700 20,800 -1.5
31/07/2024
40.95
 71,500 41.95 41.95 40.75 1,200 23,700 -1.9
30/07/2024
41.50
 56,100 43.50 43.50 41.50 3,800 6,500 -0.2
29/07/2024
43
 67,800 42.80 44.90 42.80 3,800 6,500 -0.2
26/07/2024
42.65
 226,800 41.50 42.65 40.75 41,300 125,000 -7.0
25/07/2024
40.55
 44,900 41 41 40.50 600 7,000 -0.5
24/07/2024
41.05
 81,100 41 41.65 40.65 4,600 2,300 0.2
23/07/2024
41.10
 83,300 39.60 42 39.60 3,600 2,700 0.1
22/07/2024
40.50
 203,100 39.60 41 38.50 11,500 7,300 0.3
19/07/2024
40.70
 163,800 42.45 42.50 40 900 900 -0.0
18/07/2024
42.50
 132,000 42.50 43.40 41.50 4,300 4,300 -0.0
17/07/2024
43.45
 394,000 49.95 49.95 43.45 1,600 7,400 -0.6
16/07/2024
46.70
 82,200 44.35 46.70 44.35 800 2,000 -0.1
15/07/2024
43.65
 291,500 40.70 43.65 40.30 6,800 2,100 0.4
12/07/2024
40.80
 160,000 39.80 41.50 39.55 1,300 4,800 -0.3
11/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/07/2024
39.10
 207,000 36.65 39.15 36.65 5,800 700 0.4
10/07/2024
36.59
 114,200 36.50 36.82 35.92 1,600 1,400 0.0
09/07/2024
36.19
 234,200 34.48 36.19 34.21 0 100 -0.0
08/07/2024
34.44
 113,700 33.90 34.57 33.90 4,800 500 0.3
05/07/2024
33.67
 47,600 33.72 33.90 33.58 1,000 400 0.0
04/07/2024
33.72
 22,500 34.03 34.03 33.54 2,300 400 0.1
03/07/2024
33.72
 15,800 33.67 33.90 33.58 0 0 0
02/07/2024
33.72
 61,400 33.54 33.76 33.45 1,000 2,400 -0.1
01/07/2024
33.49
 79,200 34.12 34.12 33.22 8,600 1,800 0.5
28/06/2024
33.81
 153,100 33.67 34.30 33.45 200 0 0.0
27/06/2024
33.67
 35,500 33.85 34.08 33.63 0 200 -0.0
26/06/2024
33.85
 99,900 33.67 33.85 33.49 1,200 1,200 0.0
25/06/2024
33.31
 76,500 33.18 33.67 32.77 100 600 -0.0
24/06/2024
32.77
 89,600 32.73 33.22 32.68 1,600 1,000 0.0
21/06/2024
32.77
 42,300 32.82 33.85 32.77 1,400 700 0.1
20/06/2024
33.40
 122,300 32.73 33.40 32.33 2,300 300 0.1
19/06/2024
32.28
 80,500 31.52 32.28 31.52 1,900 21,900 -1.4
18/06/2024
31.47
 11,400 31.43 31.65 31.43 0 0 0
17/06/2024
31.43
 22,800 31.61 31.83 31.25 0 0 0
14/06/2024
31.61
 15,800 32.19 32.19 31.61 700 0 0.0
13/06/2024
32.15
 65,200 31.79 32.33 31.47 300 400 -0.0
12/06/2024
31.74
 33,900 31.74 31.79 31.70 0 2,600 -0.2
11/06/2024
31.74
 86,700 31.38 32.19 31.16 24,900 300 1.7
10/06/2024
31.29
 38,900 30.89 31.43 30.31 7,500 16,782 -0.6
07/06/2024
30.89
 5,700 31.07 31.11 30.89 1,100 0 0.1
06/06/2024
31.11
 56,600 30.66 31.20 30.66 12,300 20 0.9
05/06/2024
30.71
 11,900 30.89 30.93 30.53 700 1,600 -0.1
04/06/2024
30.93
 8,800 30.93 30.98 30.80 700 300 0.0
03/06/2024
30.93
 23,900 30.57 30.98 30.57 500 100 0.0
31/05/2024
30.57
 4,300 30.53 30.57 30.44 0 0 0
30/05/2024
30.53
 12,200 30.53 30.57 30.35 700 0 0.0
29/05/2024
30.71
 27,600 30.35 30.71 30.31 0 0 0
28/05/2024
30.35
 9,400 31.34 31.34 30.08 0 100 -0.0
27/05/2024
30.35
 14,300 30.31 30.53 29.86 900 3,600 -0.2
24/05/2024
30.31
 30,000 31.02 31.02 30.08 600 500 0.0
23/05/2024
31.34
 63,800 29.90 31.43 29.72 100 3,500 -0.2
22/05/2024
29.77
 4,800 29.90 29.90 29.54 600 0 0.0
21/05/2024
29.90
 24,700 29.68 29.90 29.59 300 100 0.0
20/05/2024
29.81
 8,500 29.90 30.04 29.81 600 800 -0.0
17/05/2024
29.90
 7,700 30.08 30.08 29.90 0 100 -0.0
16/05/2024
30.08
 22,200 29.77 30.08 29.77 0 0 0
15/05/2024
29.77
 34,600 29.54 29.86 29.45 4,100 1,400 0.2
14/05/2024
29.54
 15,300 29.86 29.86 29.27 0 800 -0.1
13/05/2024
29.86
 25,400 29.99 30.17 29.63 4,100 1,100 0.2
10/05/2024
29.86
 14,100 29.99 29.99 29.63 0 1,000 -0.1
09/05/2024
29.99
 10,700 29.86 30.04 29.81 0 300 -0.0
08/05/2024
29.90
 12,100 29.90 30.04 29.68 0 900 -0.1
07/05/2024
29.90
 19,400 29.36 30.08 29.36 5,100 100 0.3
06/05/2024
29.27
 29,500 29.23 29.59 29.23 9,600 0 0.6
03/05/2024
29.23
 12,600 29.18 29.41 29.09 300 0 0.0
02/05/2024
29.23
 19,100 28.96 29.23 28.96 800 2,800 -0.1
26/04/2024
28.96
 24,200 29.23 29.23 28.91 200 300 -0.0
25/04/2024
29.23
 34,900 29.41 29.41 28.96 500 500 0
24/04/2024
29.36
 54,700 28.82 30.08 28.78 5,100 600 0.3
23/04/2024
29.14
 49,800 29.45 29.45 28.87 10,000 300 0.6
22/04/2024
29.45
 268,200 30.57 30.57 28.96 1,000 100 0.1
19/04/2024
31.11
 17,600 31.83 31.83 31.11 0 3,400 -0.2
17/04/2024
31.88
 48,500 32.06 32.06 31.43 0 2,300 -0.2
16/04/2024
31.11
 35,800 30.75 31.20 30.75 600 800 -0.0
15/04/2024
31.16
 48,400 31.47 31.52 30.71 0 1,500 -0.1
12/04/2024
31.56
 71,200 30.62 31.61 30.53 16,300 1,100 1.0
11/04/2024
30.35
 13,900 30.53 30.53 30.35 3,200 0 0.2
10/04/2024
30.44
 22,200 30.48 30.71 30.40 4,200 0 0.3
09/04/2024
30.53
 31,200 30.53 30.53 30.40 7,600 0 0.5
08/04/2024
30.44
 29,700 29.99 30.48 29.99 7,200 700 0.4
05/04/2024
30.22
 16,300 30.26 30.31 29.86 200 0 0.0
04/04/2024
30.26
 23,000 30.08 30.35 30.08 100 0 0.0
03/04/2024
30.31
 28,800 30.17 30.48 30.17 800 100 0.0
02/04/2024
30.31
 16,800 30.08 30.48 30.08 0 0 0
01/04/2024
30.31
 16,200 30.80 30.98 30.08 1,100 4,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |