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)
01/04/2024
30.31
 16,200 30.80 30.98 30.08 1,100 4,500 -0.2
29/03/2024
30.84
 16,100 30.62 31.02 30.44 0 0 0
28/03/2024
30.53
 7,600 30.53 31.11 30.53 0 0 0
27/03/2024
30.53
 17,800 30.22 30.53 30.22 0 300 -0.0
26/03/2024
30.26
 17,200 30.35 30.89 29.86 0 0 0
25/03/2024
30.48
 28,500 30.62 31.07 30.48 100 0 0.0
22/03/2024
31.11
 18,800 31.20 31.20 30.71 200 0 0.0
21/03/2024
31.07
 56,200 30.71 31.29 30.71 0 300 -0.0
20/03/2024
30.66
 56,900 30.31 30.98 30.31 100 200 -0.0
19/03/2024
30.31
 60,200 29.95 30.53 29.32 500 700 -0.0
18/03/2024
29.59
 38,400 29.90 29.90 29.18 0 100 -0.0
15/03/2024
29.90
 20,300 29.72 29.90 29.63 0 0 0
14/03/2024
29.90
 7,800 29.72 29.90 29.68 0 0 0
13/03/2024
29.72
 28,700 29.09 29.77 29.09 0 800 -0.1
12/03/2024
29.18
 18,500 29.45 29.63 29.18 0 0 0
11/03/2024
29.45
 11,100 29.45 29.63 29.32 0 0 0
08/03/2024
29.50
 15,500 29.86 29.86 29.23 0 0 0
07/03/2024
29.54
 17,300 29.86 29.86 29.45 0 0 0
06/03/2024
29.90
 14,300 29.77 29.95 29.54 0 0 0
05/03/2024
29.81
 9,600 30.26 30.26 29.72 0 0 0
04/03/2024
29.99
 24,900 30.04 30.35 29.90 100 10 0.0
01/03/2024
29.99
 10,000 29.59 29.99 29.41 200 305 -0.0
29/02/2024
29.72
 6,900 29.27 29.81 29.18 200 300 -0.0
28/02/2024
29.77
 14,500 29.72 29.81 29.72 700 0 0.0
27/02/2024
29.72
 47,300 29.32 29.81 29.18 400 420 -0.0
26/02/2024
29.27
 29,500 28.91 29.27 28.91 0 2,257 -0.1
23/02/2024
29.41
 21,900 29.63 29.63 29.18 0 324 -0.0
22/02/2024
29.36
 14,700 29.18 29.41 29.14 0 100 -0.0
21/02/2024
29.14
 44,800 29.50 29.86 29.14 400 500 -0.0
20/02/2024
29.50
 19,300 29.18 29.50 29.18 0 4 -0.0
19/02/2024
29.18
 172,900 28.28 29.18 28.06 3,400 5,300 -0.1
16/02/2024
28.24
 23,200 28.28 28.28 27.84 0 300 -0.0
15/02/2024
28.28
 18,200 27.93 28.69 27.93 327 420 -0.0
07/02/2024
28.28
 9,100 28.51 28.51 27.88 0 0 0
06/02/2024
28.42
 32,900 27.84 28.51 27.66 1,400 735 0.0
05/02/2024
27.93
 8,300 27.66 27.93 27.61 1,000 2,013 -0.1
02/02/2024
27.66
 18,500 27.84 27.93 27.66 0 2,402 -0.1
01/02/2024
27.84
 23,300 26.58 27.84 26.58 400 0 0.0
31/01/2024
27.43
 11,400 27.39 27.48 27.30 0 0 0
30/01/2024
27.75
 14,500 27.84 27.84 27.39 100 0 0.0
29/01/2024
27.70
 23,200 28.20 28.20 27.70 0 100 -0.0
26/01/2024
28.06
 69,200 27.88 28.11 27.52 7,000 1,900 0.3
25/01/2024
28.11
 7,100 28.15 28.15 27.88 0 0 0
24/01/2024
27.88
 7,800 28.15 28.15 27.88 0 100 -0.0
23/01/2024
28.15
 66,300 27.34 28.28 27.34 0 1,300 -0.1
22/01/2024
28.42
 15,500 28.73 28.73 26.94 300 0 0.0
19/01/2024
28.64
 35,900 28.46 28.82 27.93 10,400 0 0.7
18/01/2024
28.64
 46,700 27.93 28.87 27.84 2,300 15,600 -0.8
17/01/2024
28.24
 5,400 28.28 28.46 27.97 0 300 -0.0
16/01/2024
28.28
 66,000 28.06 28.46 28.06 7,800 8,100 -0.0
15/01/2024
28.11
 21,500 27.84 28.24 27.52 8,000 0 0.5
12/01/2024
27.66
 27,000 28.15 28.15 27.57 7,800 100 0.5
11/01/2024
28.02
 106,400 27.79 28.28 27.48 38,500 53,800 -1.0
10/01/2024
27.75
 33,600 27.52 27.84 27.03 13,100 2,400 0.7
09/01/2024
27.52
 35,400 27.39 28.02 27.03 0 31,100 -1.9
08/01/2024
27.61
 13,600 27.07 27.61 27.07 800 0 0.0
05/01/2024
27.39
 43,800 27.66 27.66 26.94 21,100 0 1.3
04/01/2024
27.57
 56,200 26.94 27.75 26.94 8,100 0 0.5
03/01/2024
26.58
 130,500 25.55 27.16 25.50 9,500 35,000 -1.5
02/01/2024
25.59
 12,300 25.46 25.77 25.37 0 0 0
29/12/2023
25.41
 4,200 25.14 25.41 25.14 0 0 0
28/12/2023
25.14
 7,300 25.10 25.37 25.10 1,800 0 0.1
27/12/2023
25.10
 9,400 25.46 25.46 25.10 100 1,600 -0.1
26/12/2023
25.46
 25,800 25.59 25.59 25.14 0 3,000 -0.2
25/12/2023
25.59
 16,300 25.59 25.59 25.10 0 100 -0.0
22/12/2023
25.59
 14,600 25.37 25.59 25.23 11,300 600 0.6
21/12/2023
25.37
 26,000 25.68 25.68 25.10 12,500 13,400 -0.1
20/12/2023
25.68
 15,800 25.59 25.68 25.14 500 3,400 -0.2
19/12/2023
25.59
 1,100 25.59 25.59 25.32 0 0 0
18/12/2023
25.59
 9,300 26.00 26.00 25.59 0 0 0
15/12/2023
26.00
 16,100 25.82 26.04 25.77 400 0 0.0
14/12/2023
25.82
 30,800 25.37 26.04 25.37 300 0 0.0
13/12/2023
25.37
 41,000 24.92 25.64 24.78 600 1,700 -0.1
12/12/2023
24.92
 17,400 24.78 24.92 24.69 3,000 0 0.2
11/12/2023
24.78
 4,500 24.78 25.10 24.60 0 300 -0.0
08/12/2023
24.78
 6,300 24.78 24.78 24.47 700 0 0.0
07/12/2023
24.78
 29,200 24.78 25.10 24.65 0 0 0
06/12/2023
24.78
 26,600 24.69 24.78 24.65 2,000 0 0.1
05/12/2023
24.69
 10,200 24.83 24.83 24.51 0 100 -0.0
04/12/2023
24.83
 24,800 24.60 24.92 24.42 2,000 0 0.1
01/12/2023
24.60
 9,000 24.60 24.69 24.47 700 0 0.0
30/11/2023
24.60
 7,600 24.74 25.05 24.51 100 0 0.0
29/11/2023
24.74
 3,100 24.60 24.92 24.20 0 0 0
28/11/2023
24.60
 36,600 24.69 24.96 23.39 0 0 0
27/11/2023
24.69
 18,000 24.78 25.19 24.69 800 0 0.0
24/11/2023
24.78
 3,900 25.10 25.19 24.78 0 0 0
23/11/2023
25.10
 32,300 24.83 25.37 24.74 0 0 0
22/11/2023
24.83
 24,300 24.87 24.96 24.69 0 0 0
21/11/2023
24.87
 12,000 24.96 25.10 24.83 0 0 0
20/11/2023
24.96
 6,200 25.23 25.23 24.96 0 0 0
17/11/2023
25.23
 7,800 25.28 25.50 25.14 0 0 0
16/11/2023
25.28
 13,100 25.28 25.32 24.92 0 0 0
15/11/2023
25.28
 13,100 25.10 25.91 25.10 0 0 0
14/11/2023
25.10
 12,800 25.14 25.59 25.10 0 0 0
13/11/2023
25.14
 14,000 25.86 25.86 24.92 100 3,500 -0.2
10/11/2023
25.86
 4,700 26.04 26.04 25.59 500 100 0.0
09/11/2023
26.04
 11,400 26.00 26.22 25.64 1,000 0 0.1
08/11/2023
26.00
 14,400 26.04 26.04 25.82 0 0 0
07/11/2023
26.04
 7,300 26.26 26.26 25.82 100 0 0.0
06/11/2023
26.26
 10,200 26.31 26.80 26.26 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |