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)
12/04/2017
14.28
 66,280 14.78 14.84 14.28 42,810 0 2.8
11/04/2017
14.78
 103,800 14.62 14.96 14.32 85,760 1,360 5.5
10/04/2017
14.62
 186,900 14.66 14.66 14.12 178,010 0 11.5
07/04/2017
14.66
 107,730 14.84 14.84 13.98 83,050 0 5.3
05/04/2017
14.84
 165,960 14.91 15.00 14.73 156,850 0 10.2
04/04/2017
14.91
 125,250 14.82 15.09 14.73 103,140 0 6.8
03/04/2017
14.82
 19,550 15.18 15.23 14.78 6,110 0 0.4
31/03/2017
15.18
 137,730 14.78 15.41 14.89 53,400 50 3.6
30/03/2017
14.78
 291,920 14.21 14.78 14.18 234,070 0 15.2
29/03/2017
14.21
 40,960 14.05 14.43 14.05 0 0 0
28/03/2017
14.05
 18,740 14.07 14.21 13.98 0 0 0
27/03/2017
14.07
 106,110 13.82 14.09 13.82 3,630 0 0.2
24/03/2017
13.82
 19,510 13.68 14.09 13.82 0 0 0
23/03/2017
13.68
 156,550 13.64 13.73 13.30 50 0 0.0
22/03/2017
13.64
 21,470 13.87 13.87 13.39 0 3,630 -0.2
21/03/2017
13.87
 12,580 13.96 13.96 13.68 0 0 0
20/03/2017
13.96
 34,660 13.75 13.98 13.75 0 50 -0.0
17/03/2017
13.75
 15,960 13.68 13.87 13.46 0 0 0
16/03/2017
13.68
 22,400 13.68 13.82 13.52 0 0 0
15/03/2017
13.68
 9,600 13.87 14.07 13.66 0 0 0
14/03/2017
13.87
 46,920 13.64 13.98 13.52 0 0 0
13/03/2017
13.64
 32,880 13.64 13.73 13.18 0 0 0
10/03/2017
13.64
 18,580 13.64 13.68 13.64 0 0 0
09/03/2017
13.64
 30,560 13.75 13.84 13.64 1,290 0 0.1
08/03/2017
13.75
 144,850 13.02 13.78 13.02 0 0 0
07/03/2017
13.02
 16,470 13.02 13.02 12.91 0 0 0
06/03/2017
13.02
 11,340 13.02 13.07 12.91 0 0 0
03/03/2017
13.02
 7,360 13.09 13.09 12.96 0 820 -0.0
02/03/2017
13.09
 11,520 12.96 13.09 12.96 2,000 80 0.1
01/03/2017
12.96
 860 13.16 13.16 12.84 0 0 0
28/02/2017
13.16
 8,010 12.96 13.16 12.73 0 0 0
27/02/2017
12.96
 24,960 13.18 13.18 12.84 0 2,380 -0.1
24/02/2017
13.18
 15,860 13.18 13.27 12.96 0 0 0
23/02/2017
13.18
 7,430 13.18 13.18 13.18 0 0 0
22/02/2017
13.18
 14,690 13.21 13.30 13.07 0 10 -0.0
21/02/2017
13.21
 21,130 13.32 13.32 13.18 0 0 0
20/02/2017
13.32
 17,610 13.52 13.52 13.32 0 0 0
17/02/2017
13.52
 5,330 13.32 13.52 13.18 0 0 0
16/02/2017
13.32
 49,710 13.41 13.46 13.32 1,850 0 0.1
15/02/2017
13.41
 39,070 13.41 13.52 13.30 0 0 0
14/02/2017
13.41
 34,470 13.64 13.64 13.37 0 0 0
13/02/2017
13.64
 27,130 13.41 13.64 13.07 0 1,840 -0.1
10/02/2017
13.41
 6,720 13.62 13.62 13.30 229,200 229,210 -0.0
09/02/2017
13.62
 27,440 13.62 13.87 13.48 0 0 0
08/02/2017
13.62
 38,010 13.32 13.75 13.37 0 0 0
07/02/2017
13.32
 31,520 12.73 13.37 12.73 3,330 0 0.2
06/02/2017
12.73
 12,390 12.64 12.73 12.59 562,000 561,300 0.0
03/02/2017
12.64
 13,110 12.62 12.64 12.52 100,000 100,000 0
02/02/2017
12.62
 14,270 12.71 12.73 12.50 80 500 -0.0
25/01/2017
12.71
 26,370 12.39 12.73 12.23 120 2,560 -0.1
24/01/2017
12.39
 17,900 12.27 12.62 12.39 0 0 0
23/01/2017
12.27
 23,650 12.16 12.50 12.07 0 1,000 -0.1
20/01/2017
12.16
 23,930 12.05 12.18 12.05 0 0 0
19/01/2017
12.05
 16,920 12.14 12.14 11.98 0 0 0
18/01/2017
12.14
 30,320 11.89 12.23 11.91 0 150 -0.0
17/01/2017
11.89
 32,740 11.82 11.89 11.82 0 0 0
16/01/2017
11.82
 27,520 11.82 11.87 11.82 0 0 0
13/01/2017
11.82
 16,670 11.82 11.84 11.82 330 0 0.0
12/01/2017
11.82
 16,890 11.82 11.82 11.77 50 0 0.0
11/01/2017
11.82
 10,990 11.82 11.89 11.82 0 0 0
10/01/2017
11.82
 20,620 11.80 11.84 11.59 0 0 0
09/01/2017
11.80
 33,270 11.59 11.93 11.59 500 400 0.0
06/01/2017
11.59
 33,260 12.05 12.05 11.37 385,717 385,717 0
05/01/2017
12.05
 16,240 12.27 12.27 11.93 0 0 0
04/01/2017
12.27
 34,290 12.50 12.50 11.71 100 340 -0.0
03/01/2017
12.50
 11,740 12.71 12.71 12.37 0 0 0
30/12/2016
12.71
 17,910 12.73 12.84 12.50 7,270 10 0.4
29/12/2016
12.73
 9,320 12.73 12.75 12.62 930 0 0.1
28/12/2016
12.73
 26,470 12.73 12.73 12.73 750 250 0.0
27/12/2016
12.73
 24,360 12.80 12.80 12.64 0 7,270 -0.4
26/12/2016
12.80
 19,250 12.62 12.84 12.50 0 930 -0.1
23/12/2016
12.62
 2,520 12.80 12.80 12.50 200,000 200,750 -0.0
22/12/2016
12.80
 1,770 12.73 12.80 12.73 600 0 0.0
21/12/2016
12.73
 10,180 12.77 12.80 12.59 50 0 0.0
20/12/2016
12.77
 35,210 12.59 12.84 12.73 1,820 0 0.1
19/12/2016
12.59
 24,220 12.39 12.73 12.39 0 600 -0.0
16/12/2016: Quyền mua cổ phiếu: 10/3 Giá: 45 (Volume + 30%, Ratio=0.30)
16/12/2016
12.39
 6,120 12.22 12.73 12.37 0 50 -0.0
15/12/2016
12.22
 18,780 12.35 12.35 12.20 500 1,800 -0.1
14/12/2016
12.35
 50,690 12.31 12.44 12.24 240 0 0.0
13/12/2016
12.31
 5,930 12.35 12.35 12.20 3,000 0 0.2
12/12/2016
12.35
 5,700 12.46 12.46 12.24 350 500 -0.0
09/12/2016
12.46
 43,430 12.35 12.46 12.33 360 240 0.0
08/12/2016
12.35
 38,430 12.35 12.46 12.35 0 3,000 -0.2
07/12/2016
12.35
 10,730 12.40 12.55 12.35 2,320 350 0.1
06/12/2016
12.40
 16,180 12.35 12.53 12.35 0 360 -0.0
05/12/2016
12.35
 16,160 12.35 12.46 12.35 500 0 0.0
02/12/2016
12.35
 20,530 12.35 12.53 12.35 0 2,320 -0.1
01/12/2016
12.35
 15,860 12.35 12.50 12.35 0 0 0
30/11/2016
12.35
 15,610 12.53 12.55 12.35 0 500 -0.0
29/11/2016
12.53
 15,280 12.37 12.57 12.35 2,500 0 0.1
28/11/2016
12.37
 12,130 12.35 12.61 12.35 250 0 0.0
25/11/2016
12.35
 14,850 12.70 12.76 12.35 400 0 0.0
24/11/2016
12.70
 62,710 12.14 12.98 12.07 700 2,500 -0.1
23/11/2016
12.14
 20,800 12.11 12.14 11.92 0 250 -0.0
22/11/2016
12.11
 24,350 11.92 12.14 11.92 0 400 -0.0
21/11/2016
11.92
 25,690 12.35 12.35 11.92 0 700 -0.0
18/11/2016
12.35
 19,930 12.57 12.57 12.27 0 0 0
17/11/2016
12.57
 9,430 12.57 12.57 12.42 0 0 0
16/11/2016
12.57
 15,840 12.79 12.79 12.57 0 0 0
15/11/2016
12.79
 8,130 12.79 12.79 12.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |