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)
17/01/2014
5.94
 162,880 5.75 6.09 5.79 4,790 4,800 -0.0
16/01/2014
5.75
 25,610 5.38 5.75 5.75 1,500 50 0.1
15/01/2014
5.38
 44,560 5.03 5.38 5.06 5,870 9,070 -0.1
14/01/2014
5.03
 51,480 5.03 5.06 4.99 0 38,000 -1.5
13/01/2014
5.03
 22,490 5.04 5.34 5.03 0 14,010 -0.6
10/01/2014
5.04
 67,400 5.03 5.11 5.04 0 36,000 -1.5
09/01/2014
5.03
 58,460 5.09 5.23 5.02 0 47,000 -1.9
08/01/2014
5.09
 43,410 4.98 5.11 4.89 0 0 0
07/01/2014
4.98
 20,980 4.98 4.98 4.89 0 0 0
06/01/2014
4.98
 55,630 4.68 4.99 4.69 0 0 0
03/01/2014
4.68
 13,010 4.66 4.68 4.61 0 0 0
02/01/2014
4.66
 2,410 4.64 4.66 4.64 500 0 0.0
31/12/2013
4.64
 790 4.56 4.66 4.52 0 0 0
30/12/2013
4.56
 7,970 4.68 4.68 4.56 120 0 0.0
27/12/2013
4.68
 5,400 4.67 4.68 4.66 2,900 0 0.1
26/12/2013
4.67
 1,890 4.67 4.67 4.67 1,100 500 0.0
25/12/2013
4.67
 18,540 4.69 4.72 4.67 16,510 0 0.6
24/12/2013
4.69
 13,670 4.67 4.73 4.67 7,070 120 0.3
23/12/2013
4.67
 24,270 4.61 4.67 4.61 23,760 0 0.9
20/12/2013
4.61
 18,310 4.62 4.66 4.61 12,130 0 0.5
19/12/2013
4.62
 4,860 4.67 4.67 4.59 980 1,300 -0.0
18/12/2013
4.67
 1,000 4.57 4.67 4.67 1,000 0 0.0
17/12/2013
4.57
 1,230 4.63 4.67 4.56 0 0 0
16/12/2013
4.63
 3,460 4.64 4.64 4.56 0 600 -0.0
13/12/2013
4.64
 5,010 4.59 4.73 4.56 4,990 0 0.2
12/12/2013
4.59
 2,120 4.62 4.62 4.52 0 0 0
11/12/2013
4.62
 8,820 4.62 4.62 4.54 0 0 0
10/12/2013
4.62
 15,780 4.61 4.68 4.61 7,300 0 0.3
09/12/2013
4.61
 5,420 4.67 4.67 4.61 2,700 0 0.1
06/12/2013
4.67
 13,700 4.62 4.67 4.61 0 0 0
05/12/2013
4.62
 9,080 4.61 4.63 4.61 200 0 0.0
04/12/2013
4.61
 3,050 4.63 4.67 4.57 1,800 0 0.1
03/12/2013
4.63
 2,370 4.61 4.63 4.54 0 0 0
02/12/2013
4.61
 2,990 4.54 4.61 4.50 1,400 0 0.1
29/11/2013
4.54
 2,730 4.56 4.56 4.53 0 2,200 -0.1
28/11/2013
4.56
 1,090 4.56 4.62 4.52 100 700 -0.0
27/11/2013
4.56
 5,010 4.58 4.72 4.56 510 0 0.0
26/11/2013
4.58
 4,640 4.53 4.71 4.52 4,400 0 0.2
25/11/2013
4.53
 6,420 4.54 4.64 4.53 0 0 0
22/11/2013
4.54
 3,200 4.71 4.71 4.54 0 0 0
21/11/2013
4.71
 6,170 4.73 4.74 4.67 0 0 0
20/11/2013
4.73
 23,940 4.61 4.73 4.56 0 500 -0.0
19/11/2013
4.61
 30,330 4.61 4.61 4.61 0 5,000 -0.2
18/11/2013
4.61
 25,730 4.50 4.62 4.46 0 190 -0.0
15/11/2013
4.50
 3,660 4.48 4.50 4.45 300 0 0.0
14/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2013
4.48
 8,330 4.47 4.59 4.40 0 660 -0.0
13/11/2013
4.47
 17,460 4.48 4.49 4.45 10,000 0 0.4
12/11/2013
4.48
 15,190 4.47 4.54 4.45 3,000 0 0.1
11/11/2013
4.47
 14,690 4.41 4.47 4.37 0 0 0
08/11/2013
4.41
 6,490 4.40 4.43 4.39 0 0 0
07/11/2013
4.40
 12,270 4.40 4.43 4.40 5,270 0 0.2
06/11/2013
4.40
 9,240 4.40 4.42 4.37 7,270 0 0.3
05/11/2013
4.40
 19,560 4.36 4.40 4.36 7,460 0 0.3
04/11/2013
4.36
 84,230 4.41 4.42 4.30 0 400 -0.0
01/11/2013
4.41
 19,360 4.45 4.45 4.36 0 0 0
31/10/2013
4.45
 24,810 4.43 4.45 4.40 0 660 -0.0
30/10/2013
4.43
 19,270 4.42 4.48 4.42 0 5,000 -0.2
29/10/2013
4.42
 23,890 4.39 4.43 4.39 0 0 0
28/10/2013
4.39
 15,250 4.40 4.42 4.39 0 0 0
25/10/2013
4.40
 13,640 4.42 4.43 4.37 1,000 0 0.0
24/10/2013
4.42
 1,550 4.48 4.48 4.39 0 0 0
23/10/2013
4.48
 7,570 4.36 4.48 4.36 0 0 0
22/10/2013
4.36
 26,450 4.51 4.51 4.36 0 0 0
21/10/2013
4.51
 14,860 4.54 4.54 4.24 400 0 0.0
18/10/2013
4.54
 4,000 4.54 4.54 4.48 0 0 0
17/10/2013
4.54
 13,450 4.59 4.59 4.48 0 0 0
16/10/2013
4.59
 19,980 4.43 4.66 4.43 2,100 0 0.1
15/10/2013
4.43
 16,480 4.46 4.48 4.42 0 0 0
14/10/2013
4.46
 6,470 4.54 4.54 4.43 0 0 0
11/10/2013
4.54
 28,770 4.60 4.66 4.54 0 0 0
10/10/2013
4.60
 46,360 4.54 4.66 4.55 100 2,050 -0.1
09/10/2013
4.54
 55,960 4.25 4.54 4.26 0 0 0
08/10/2013
4.25
 7,950 4.25 4.25 4.23 550 1,000 -0.0
07/10/2013
4.25
 7,910 4.22 4.25 4.23 50 5,690 -0.2
04/10/2013
4.22
 9,850 4.23 4.25 4.22 4,120 690 0.1
03/10/2013
4.23
 2,840 4.24 4.29 4.23 480 0 0.0
02/10/2013
4.24
 6,170 4.22 4.30 4.22 2,100 0 0.1
01/10/2013
4.22
 33,510 4.29 4.29 4.20 0 0 0
30/09/2013
4.29
 38,530 4.26 4.29 4.24 800 0 0.0
27/09/2013
4.26
 4,130 4.25 4.29 4.23 300 0 0.0
26/09/2013
4.25
 8,110 4.24 4.26 4.19 0 500 -0.0
25/09/2013
4.24
 37,750 4.30 4.31 4.24 0 15,000 -0.5
24/09/2013
4.30
 11,960 4.35 4.35 4.30 0 0 0
23/09/2013
4.35
 14,870 4.24 4.35 4.23 100 0 0.0
20/09/2013
4.24
 22,950 4.22 4.24 4.18 4,240 0 0.1
19/09/2013
4.22
 4,800 4.19 4.23 4.19 0 500 -0.0
18/09/2013
4.19
 3,160 4.19 4.28 4.19 0 0 0
17/09/2013
4.19
 7,720 4.31 4.31 4.17 0 0 0
16/09/2013
4.31
 470 4.30 4.31 4.23 0 0 0
13/09/2013
4.30
 1,430 4.29 4.36 4.22 10 0 0.0
12/09/2013
4.29
 1,900 4.29 4.29 4.22 0 0 0
11/09/2013
4.29
 9,280 4.28 4.30 4.22 0 0 0
10/09/2013
4.28
 1,020 4.28 4.28 4.12 0 0 0
09/09/2013
4.28
 430 4.24 4.30 4.28 0 0 0
06/09/2013
4.24
 5,120 4.20 4.28 4.20 0 0 0
05/09/2013
4.20
 7,310 4.19 4.20 4.16 0 0 0
04/09/2013
4.19
 8,530 4.25 4.29 4.17 0 0 0
03/09/2013
4.25
 2,350 4.36 4.36 4.25 100 0 0.0
30/08/2013
4.36
 4,750 4.36 4.36 4.25 1,490 300 0.0
29/08/2013
4.36
 1,140 4.32 4.37 4.30 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |