CTCP Dược phẩm Imexpharm (imp)

44
-0.60
(-1.35%)
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
(2024-10-09) 		-3.10 -6.58% 2,101,700 -49,325 -2.3
42.60
48
44
2 tháng
(2024-09-09) 		-4.10 -8.52% 5,766,000 -145,711 -8.1
42.60
53.20
44
3 tháng
(2024-08-12) 		1.85 4.39% 7,400,900 -211,157 -13.7
42
53.20
44
6 tháng
(2024-05-13) 		14.14 47.37% 12,405,900 -363,928 -26.8
29.54
53.20
44
12 tháng
(2023-11-14) 		18.90 75.32% 15,763,600 -322,890 -24.0
24.60
53.20
44
24 tháng
(2022-11-21) 		21.83 98.49% 18,854,500 -485,963 -33.8
19.81
53.20
44
36 tháng
(2021-11-24) 		13.51 44.31% 20,422,800 -664,739 -49.2
19.47
53.20
44
60 tháng
(2019-12-05) 		28.19 178.35% 51,681,780 554,061 19.6
12.86
53.20
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2010
5.16
 1,710 5.16 5.16 5.16 100 1,710 -0.1
08/06/2010
5.16
 3,860 5.16 5.16 5.16 0 3,850 -0.2
07/06/2010
5.16
 10 5.28 5.28 5.16 10 0 0.0
04/06/2010
5.28
 1,200 5.49 5.61 5.28 0 0 0
03/06/2010
5.49
 1,020 5.53 5.53 5.36 0 500 -0.0
02/06/2010
5.53
 10 5.36 5.53 5.53 0 0 0
01/06/2010
5.36
 1,000 5.41 5.41 5.36 0 1,000 -0.1
31/05/2010
5.41
 5,200 5.45 5.49 5.41 2,200 0 0.1
28/05/2010
5.45
 810 5.28 5.45 5.41 0 0 0
27/05/2010
5.28
 350 5.28 5.28 5.24 0 30 -0.0
26/05/2010
5.28
 410 5.16 5.28 5.28 0 410 -0.0
25/05/2010
5.16
 4,010 5.32 5.32 5.16 0 600 -0.0
24/05/2010
5.32
 3,000 5.32 5.32 5.32 0 0 0
21/05/2010
5.32
 870 5.41 5.41 5.24 850 0 0.1
20/05/2010
5.41
 1,210 5.32 5.41 5.16 50 0 0.0
19/05/2010
5.32
 5,150 5.53 5.53 5.32 1,150 500 0.0
18/05/2010
5.53
 150 5.45 5.53 5.53 0 50 -0.0
17/05/2010
5.45
 4,300 5.57 5.57 5.41 2,550 100 0.2
14/05/2010
5.57
 4,580 5.57 5.61 5.57 3,500 1,780 0.1
13/05/2010
5.57
 1,010 5.61 5.61 5.57 0 1,000 -0.1
12/05/2010
5.61
 4,480 5.57 5.61 5.49 1,430 2,530 -0.1
11/05/2010
5.57
 1,480 5.57 5.73 5.57 0 1,000 0
10/05/2010
5.57
 1,170 5.53 5.57 5.57 21,170 20,500 0.0
07/05/2010
5.53
 28,550 5.73 5.73 5.53 24,500 10,850 0.9
06/05/2010
5.73
 14,310 5.73 5.73 5.69 9,000 5,750 0.2
05/05/2010
5.73
 38,500 5.73 5.73 5.73 36,300 18,260 1.3
04/05/2010
5.73
 32,860 5.61 5.73 5.61 30,000 16,500 0.9
29/04/2010
5.61
 7,330 5.61 5.61 5.57 25,700 23,050 0.2
28/04/2010
5.61
 2,610 5.57 5.61 5.53 2,600 1,200 0.1
27/04/2010
5.57
 8,220 5.57 5.57 5.53 6,580 0 0.4
26/04/2010
5.57
 4,230 5.53 5.57 5.57 1,400 0 0.1
22/04/2010
5.53
 5,730 5.53 5.57 5.53 100 2,280 -0.1
21/04/2010
5.53
 5,800 5.61 5.61 5.53 400 2,300 -0.1
20/04/2010
5.61
 2,020 5.53 5.61 5.53 100 1,000 -0.1
19/04/2010
5.53
 5,010 5.49 5.73 5.49 0 4,000 -0.3
16/04/2010
5.49
 16,580 5.57 5.57 5.49 1,000 5,970 -0.3
15/04/2010
5.57
 21,200 5.57 5.61 5.53 14,100 8,950 0.4
14/04/2010: Cổ tức tiền mặt tỉ lệ: 20%
14/04/2010
5.57
 3,250 5.49 5.57 5.53 0 1,200 -0.1
13/04/2010
5.49
 20,030 5.65 5.65 5.45 200 7,410 -0.5
12/04/2010
5.65
 1,660 5.61 5.65 5.61 100,000 100,800 -0.1
09/04/2010
5.61
 2,580 5.77 5.77 5.61 20 1,030 -0.1
08/04/2010
5.77
 610 5.73 5.96 5.77 115,990 115,990 0
07/04/2010
5.73
 1,560 5.73 5.73 5.73 200,000 200,000 0
06/04/2010
5.73
 11,450 5.85 5.88 5.73 10,000 0 0.7
05/04/2010
5.85
 12,390 5.88 5.88 5.85 10,790 0 0.8
02/04/2010
5.88
 19,370 5.85 5.92 5.85 19,210 0 1.4
01/04/2010
5.85
 40,100 5.69 5.85 5.69 40,000 11,550 2.1
31/03/2010
5.69
 2,100 5.73 5.73 5.69 1,900 0 0.1
30/03/2010
5.73
 700 5.73 5.73 5.73 500 0 0.0
29/03/2010
5.73
 3,670 5.85 5.85 5.73 1,420 0 0.1
26/03/2010
5.85
 920 5.96 5.96 5.81 0 0 0
25/03/2010
5.96
 250 5.96 5.96 5.77 0 0 0
24/03/2010
5.96
 3,130 5.96 5.96 5.92 20 0 0.0
23/03/2010
5.96
 22,990 5.69 5.96 5.69 21,820 1,980 1.5
22/03/2010
5.69
 2,890 5.65 5.69 5.65 1,690 0 0.1
19/03/2010
5.65
 11,000 5.65 5.65 5.65 10,000 0 0.7
18/03/2010
5.65
 11,880 5.65 5.65 5.57 10,000 0 0.7
17/03/2010
5.65
 8,800 5.57 5.65 5.65 8,800 0 0.6
16/03/2010
5.57
 1,390 5.65 5.73 5.57 1,330 0 0.1
15/03/2010
5.65
 1,690 5.73 5.73 5.65 0 100 -0.0
12/03/2010
5.73
 1,300 5.73 5.73 5.73 800 0 0.1
11/03/2010
5.73
 40,110 5.57 5.77 5.41 33,890 500 2.3
10/03/2010
5.57
 6,670 5.77 5.85 5.57 2,470 330 0.2
09/03/2010
5.77
 27,900 5.61 5.77 5.61 10,090 100 0.7
08/03/2010
5.61
 2,380 5.57 5.65 5.61 0 0 0
05/03/2010
5.57
 8,150 5.61 5.61 5.57 5,020 0 0.4
04/03/2010
5.61
 10,620 5.57 5.61 5.57 9,740 1,850 0.6
03/03/2010
5.57
 360 5.53 5.57 5.41 0 100 -0.0
02/03/2010
5.53
 1,570 5.57 5.57 5.41 450 450 0
01/03/2010
5.57
 2,920 5.57 5.65 5.57 20 0 0.0
26/02/2010
5.57
 150 5.49 5.57 5.57 0 0 0
25/02/2010
5.49
 52,400 5.49 5.49 5.45 51,300 42,250 0.6
24/02/2010
5.49
 24,620 5.49 5.53 5.49 22,470 22,870 -0.0
23/02/2010
5.49
 65,620 5.49 5.53 5.49 57,630 22,900 2.4
22/02/2010
5.49
 25,120 5.41 5.53 5.41 22,070 15,380 0.5
12/02/2010
5.41
 21,390 5.41 5.53 5.33 16,580 15,250 0.1
11/02/2010
5.41
 21,400 5.33 5.41 5.17 20,280 15,250 0.3
10/02/2010
5.33
 40,310 5.09 5.33 5.09 25,360 22,640 0.2
09/02/2010
5.09
 32,850 5.25 5.25 5.09 20,000 25,630 -0.4
08/02/2010
5.25
 16,090 5.49 5.53 5.25 0 15,200 -1.0
05/02/2010
5.49
 21,900 5.49 5.61 5.49 12,760 15,200 -0.2
04/02/2010
5.49
 43,490 5.41 5.61 5.49 24,310 38,820 -1.0
03/02/2010
5.41
 19,790 5.17 5.41 5.17 5,000 6,090 -0.1
02/02/2010
5.17
 9,190 5.09 5.33 5.09 2,020 6,090 -0.3
01/02/2010
5.09
 7,660 5.17 5.17 5.09 1,100 7,540 -0.4
29/01/2010
5.17
 12,640 5.25 5.41 5.09 50 12,180 -0.8
28/01/2010
5.25
 6,040 5.25 5.41 5.17 0 4,530 -0.3
27/01/2010
5.25
 4,810 5.33 5.41 5.25 350 4,530 -0.3
26/01/2010
5.33
 38,460 5.17 5.41 5.17 2,000 37,360 -2.3
25/01/2010
5.17
 3,850 5.09 5.33 5.17 300 3,040 -0.2
22/01/2010
5.09
 13,180 5.25 5.25 5.09 600 12,180 -0.7
21/01/2010
5.25
 15,380 5.45 5.45 5.25 0 12,080 -0.8
20/01/2010
5.45
 32,340 5.73 5.81 5.45 10,700 30,200 -1.4
19/01/2010
5.73
 31,170 5.96 5.96 5.73 22,330 30,200 -0.6
18/01/2010
5.96
 2,490 6.08 6.08 5.96 2,490 0 0.2
15/01/2010
6.08
 1,200 6.12 6.12 6.08 0 0 0
14/01/2010
6.12
 1,380 5.96 6.12 5.96 280 0 0.0
13/01/2010
5.96
 7,800 5.96 6.04 5.96 1,300 0 0.1
12/01/2010
5.96
 4,190 6.12 6.12 5.96 700 70 0.0
11/01/2010
6.12
 420 6.08 6.32 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |