CTCP Dược phẩm Imexpharm (imp)

43.50
0.20
(0.46%)
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) 		-4.25 -8.94% 3,458,900 -5,875 -0.3
43
48.75
43.30
2 tháng
(2024-11-18) 		1.50 3.59% 8,735,500 16,824 0.6
41.35
49.50
43.30
3 tháng
(2024-10-17) 		-3.70 -7.87% 11,125,000 -7,876 -0.6
41.35
49.50
43.30
6 tháng
(2024-07-19) 		2.60 6.39% 18,423,200 -348,876 -26.0
39.75
53.20
43.30
12 tháng
(2024-01-22) 		14.88 52.36% 23,949,500 -279,641 -21.4
27.43
53.20
43.30
24 tháng
(2023-01-27) 		19.19 79.62% 27,982,800 -442,938 -30.7
19.81
53.20
43.30
36 tháng
(2022-02-07) 		10.42 31.69% 29,354,300 -609,212 -45.6
19.47
53.20
43.30
60 tháng
(2020-02-11) 		26.15 152.44% 59,713,620 817,500 28.9
12.86
53.20
43.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2010
4.87
 10,480 4.87 4.87 4.83 7,480 0 0.4
12/08/2010
4.87
 17,620 4.95 5.00 4.87 17,620 5,500 0.7
11/08/2010
4.95
 310 4.95 5.00 4.95 0 0 0
10/08/2010
4.95
 0 4.95 4.95 4.95 0 0 0
09/08/2010
4.95
 490 5.16 5.16 4.95 490 0 0.0
06/08/2010
5.16
 2,220 5.08 5.16 4.83 1,600 2,000 -0.0
05/08/2010
5.08
 0 5.08 5.08 5.08 0 0 0
04/08/2010
5.08
 600 5.16 5.16 5.08 600 0 0.0
03/08/2010
5.16
 500 5.24 5.24 5.16 0 420 -0.0
02/08/2010
5.24
 200 5.24 5.24 5.24 0 0 0
30/07/2010
5.24
 0 5.24 5.24 5.24 0 0 0
29/07/2010
5.24
 810 5.24 5.24 5.08 0 300 -0.0
28/07/2010
5.24
 17,800 5.24 5.24 5.24 1,500 0 0.1
27/07/2010
5.24
 400 5.24 5.24 5.24 0 0 0
26/07/2010
5.24
 0 5.24 5.24 5.24 0 0 0
23/07/2010
5.24
 10 5.20 5.24 5.24 0 0 0
22/07/2010
5.20
 800 5.20 5.20 5.16 0 0 0
21/07/2010
5.20
 100 5.20 5.20 5.20 0 0 0
20/07/2010
5.20
 2,000 5.16 5.20 5.20 0 0 0
19/07/2010
5.16
 250 5.41 5.41 5.16 0 0 0
16/07/2010
5.41
 0 5.41 5.41 5.41 0 0 0
15/07/2010
5.41
 2,400 5.41 5.41 5.28 400 0 0.0
14/07/2010
5.41
 50 5.24 5.41 5.41 0 0 0
13/07/2010
5.24
 350 5.00 5.24 5.24 0 0 0
12/07/2010
5.00
 0 5.00 5.00 5.00 0 0 0
09/07/2010
5.00
 500 5.24 5.24 5.00 0 0 0
08/07/2010
5.24
 0 5.24 5.24 5.24 0 0 0
07/07/2010
5.24
 300 5.24 5.24 5.24 300 0 0.0
06/07/2010
5.24
 1,000 5.28 5.28 5.24 1,000 0 0.1
05/07/2010
5.28
 1,160 5.16 5.28 5.16 1,150 0 0.1
02/07/2010
5.16
 9,590 5.04 5.16 5.04 3,000 9,000 -0.4
01/07/2010
5.04
 4,030 5.04 5.04 5.04 0 0 0
30/06/2010
5.04
 3,410 5.12 5.12 5.04 60 3,400 -0.2
29/06/2010
5.12
 1,490 5.16 5.16 5.12 50 1,440 -0.1
28/06/2010
5.16
 100 5.16 5.16 5.16 0 100 -0.0
25/06/2010
5.16
 2,440 5.20 5.20 5.16 50 1,410 -0.1
24/06/2010
5.20
 4,050 5.20 5.20 5.16 0 2,340 -0.1
23/06/2010
5.20
 1,560 5.24 5.24 5.16 50 1,250 -0.1
22/06/2010
5.24
 50 5.24 5.24 5.24 50 0 0.0
21/06/2010
5.24
 1,430 5.24 5.24 5.20 110 0 0.0
18/06/2010
5.24
 100 5.28 5.28 5.24 0 0 0
17/06/2010
5.28
 0 5.28 5.28 5.28 0 0 0
16/06/2010
5.28
 1,030 5.16 5.28 5.20 30 1,000 -0.1
15/06/2010
5.16
 610 5.32 5.32 5.16 0 600 -0.0
14/06/2010
5.32
 20 5.57 5.57 5.32 0 0 0
11/06/2010
5.57
 10 5.41 5.57 5.57 0 0 0
10/06/2010
5.41
 710 5.16 5.41 5.16 0 300 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |