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)
12/11/2014
7.62
 23,240 7.60 7.62 7.60 4,000 0 0.2
11/11/2014
7.60
 10,380 7.64 7.68 7.56 10 0 0.0
10/11/2014
7.64
 5,690 7.60 7.68 7.58 2,000 0 0.1
07/11/2014
7.60
 10,590 7.64 7.68 7.60 280 0 0.0
06/11/2014
7.64
 21,100 7.60 7.66 7.56 18,000 0 0.7
05/11/2014
7.60
 17,900 7.56 7.60 7.54 14,550 0 0.6
04/11/2014
7.56
 6,800 7.58 7.60 7.54 0 0 0
03/11/2014
7.58
 15,640 7.50 7.60 7.49 0 0 0
31/10/2014
7.50
 8,220 7.18 7.50 7.18 5,360 0 0.2
30/10/2014
7.18
 14,320 7.24 7.31 7.18 200 10 0.0
29/10/2014
7.24
 8,590 7.24 7.24 7.22 50 0 0.0
28/10/2014
7.24
 6,540 7.24 7.24 7.08 0 150 -0.0
27/10/2014
7.24
 20,180 7.31 7.33 7.24 0 0 0
24/10/2014
7.31
 3,640 7.31 7.31 7.20 50 0 0.0
23/10/2014
7.31
 3,580 7.35 7.35 7.20 0 0 0
22/10/2014
7.35
 23,150 7.29 7.39 7.16 190 21,660 -0.8
21/10/2014
7.29
 26,850 7.33 7.37 7.22 2,300 23,860 -0.8
20/10/2014
7.33
 26,170 7.29 7.35 7.27 3,050 16,070 -0.5
17/10/2014
7.29
 42,470 7.25 7.33 7.24 7,050 15,160 -0.3
16/10/2014
7.25
 20,210 7.31 7.33 7.25 500 5,570 -0.2
15/10/2014
7.31
 13,410 7.31 7.47 7.27 50 0 0.0
14/10/2014
7.31
 74,230 7.39 7.41 7.31 300 36,380 -1.4
13/10/2014
7.39
 33,820 7.52 7.52 7.39 0 30,000 -1.2
10/10/2014
7.52
 28,490 7.76 7.76 7.50 0 20,000 -0.8
09/10/2014
7.76
 15,970 7.56 7.76 7.50 50 30 0.0
08/10/2014
7.56
 33,650 7.76 7.76 7.50 100 20,000 -0.8
07/10/2014
7.76
 2,740 7.66 7.76 7.64 250 50 0.0
06/10/2014
7.66
 21,270 7.79 7.79 7.66 0 0 0
03/10/2014
7.79
 28,390 8.06 8.06 7.68 50 110 -0.0
02/10/2014
8.06
 27,110 8.06 8.10 8.04 0 9,360 -0.4
01/10/2014
8.06
 2,670 8.18 8.47 8.04 500 220 0.0
30/09/2014
8.18
 33,480 7.68 8.20 7.16 10 15,200 -0.6
29/09/2014
7.68
 19,090 7.85 7.85 7.68 1,000 14,000 -0.5
26/09/2014
7.85
 25,670 7.50 7.95 7.50 0 11,500 -0.5
25/09/2014
7.50
 41,810 7.64 7.64 7.39 7,060 20,410 -0.5
24/09/2014
7.64
 22,550 7.87 7.87 7.64 100 8,630 -0.3
23/09/2014
7.87
 8,020 7.97 8.02 7.87 0 1,370 -0.1
22/09/2014
7.97
 8,150 8.18 8.18 7.95 270 1,960 -0.1
19/09/2014
8.18
 4,490 8.14 8.18 8.08 2,550 500 0.1
18/09/2014
8.14
 4,510 8.08 8.14 8.01 0 0 0
17/09/2014
8.08
 19,930 8.26 8.27 8.08 50 0 0.0
16/09/2014
8.26
 7,810 8.27 8.27 8.16 500 0 0.0
15/09/2014
8.27
 12,670 8.37 8.37 8.27 4,600 0 0.2
12/09/2014
8.37
 51,920 8.37 8.39 8.35 43,570 30,000 0.6
11/09/2014
8.37
 4,960 8.43 8.51 8.31 1,170 10 0.1
10/09/2014
8.43
 3,110 8.37 8.43 8.27 1,730 0 0.1
09/09/2014
8.37
 29,550 8.41 8.66 8.27 600 7,640 -0.3
08/09/2014
8.41
 11,640 8.51 8.51 8.41 20 0 0.0
05/09/2014
8.51
 20,590 8.51 8.52 8.43 380 7,850 -0.3
04/09/2014
8.51
 45,850 8.62 8.62 8.47 20 24,420 -1.1
03/09/2014
8.62
 55,430 8.81 8.81 8.62 0 15,360 -0.7
29/08/2014
8.81
 30,870 8.89 8.89 8.81 0 0 0
28/08/2014
8.89
 28,100 8.93 8.95 8.89 10 400 -0.0
27/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/08/2014
8.93
 76,270 8.53 9.12 8.91 0 0 0
26/08/2014
8.53
 99,660 8.60 8.66 8.47 1,150 10 0.1
25/08/2014
8.60
 100,290 8.66 8.66 8.47 0 0 0
22/08/2014
8.66
 48,160 8.60 8.66 8.53 550 10 0.0
21/08/2014
8.60
 72,400 8.60 8.66 8.47 0 0 0
20/08/2014
8.60
 44,250 8.27 8.66 8.21 13,100 1,150 0.8
19/08/2014
8.27
 71,840 8.66 8.66 8.27 0 0 0
18/08/2014
8.66
 64,410 8.85 8.85 8.60 0 550 -0.0
15/08/2014
8.85
 25,770 8.92 8.92 8.79 0 0 0
14/08/2014
8.92
 125,140 8.66 8.98 8.72 0 13,100 -0.9
13/08/2014
8.66
 26,950 8.53 8.66 8.60 700 0 0.0
12/08/2014
8.53
 18,350 8.60 8.66 8.53 300 0 0.0
11/08/2014
8.60
 24,220 8.47 8.60 8.53 0 0 0
08/08/2014
8.47
 17,300 8.60 8.72 8.47 0 0 0
07/08/2014
8.60
 41,880 8.47 8.66 8.34 0 700 -0.0
06/08/2014
8.47
 48,700 8.60 8.60 8.47 600 300 0.0
05/08/2014
8.60
 67,780 8.60 8.60 8.47 0 0 0
04/08/2014
8.60
 56,620 8.60 8.66 8.47 0 0 0
01/08/2014
8.60
 109,750 8.34 8.72 8.34 80 0 0.0
31/07/2014
8.34
 37,850 8.02 8.34 8.02 0 600 -0.0
30/07/2014
8.02
 26,710 7.95 8.08 7.95 3,900 0 0.2
29/07/2014
7.95
 18,850 7.95 8.02 7.83 100 0 0.0
28/07/2014
7.95
 56,570 8.08 8.08 7.83 390 0 0.0
25/07/2014
8.08
 44,270 8.21 8.21 8.02 140 0 0.0
24/07/2014
8.21
 180,870 7.70 8.21 7.70 530 0 0.0
23/07/2014
7.70
 33,680 7.83 7.89 7.63 1,290 0 0.1
22/07/2014
7.83
 130,990 7.50 7.89 7.50 790 4,170 -0.2
21/07/2014
7.50
 44,600 7.31 7.63 7.31 0 440 -0.0
18/07/2014
7.31
 28,580 7.18 7.31 7.12 0 530 -0.0
17/07/2014
7.18
 9,730 7.18 7.18 7.12 0 1,290 -0.1
16/07/2014
7.18
 23,600 6.99 7.18 6.99 430 700 -0.0
15/07/2014
6.99
 14,080 7.06 7.12 6.99 100 20 0.0
14/07/2014
7.06
 300 7.06 7.12 7.06 100 0 0.0
11/07/2014
7.06
 1,990 6.99 7.06 6.93 0 70 -0.0
10/07/2014
6.99
 9,980 7.06 7.06 6.99 0 430 -0.0
09/07/2014
7.06
 4,960 7.12 7.18 6.99 330 100 0.0
08/07/2014
7.12
 17,990 7.12 7.12 6.93 0 100 -0.0
07/07/2014
7.12
 38,160 7.25 7.25 7.06 200 0 0.0
04/07/2014
7.25
 9,050 7.38 7.38 7.18 0 0 0
03/07/2014
7.38
 9,540 7.50 7.50 7.31 0 330 -0.0
02/07/2014
7.50
 37,830 7.06 7.50 6.93 22,540 0 1.3
01/07/2014
7.06
 17,520 6.93 7.06 6.86 0 200 -0.0
30/06/2014
6.93
 40,480 6.86 6.93 6.80 0 0 0
27/06/2014
6.86
 37,200 6.93 6.93 6.80 0 0 0
26/06/2014
6.93
 49,160 6.86 6.93 6.80 0 12,490 -0.7
25/06/2014
6.86
 26,150 6.80 6.86 6.80 0 0 0
24/06/2014
6.80
 33,230 6.74 6.86 6.74 200 6,240 -0.3

Chính sách bảo mật | Điều khoản sử dụng |