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)
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
08/01/2010
6.08
 12,010 6.08 6.12 6.08 800 11,000 -0.8
07/01/2010
6.08
 1,110 6.20 6.40 6.08 0 0 0
06/01/2010
6.20
 2,780 6.44 6.56 6.20 0 0 0
05/01/2010
6.44
 2,930 6.68 6.68 6.44 0 350 -0.0
04/01/2010
6.68
 6,260 6.72 6.80 6.68 0 5,050 -0.4
31/12/2009
6.72
 15,330 6.72 6.72 6.68 0 0 0
30/12/2009
6.72
 9,960 6.40 6.72 6.40 0 0 0
29/12/2009
6.40
 22,710 6.20 6.40 5.92 0 5,000 0
28/12/2009
6.20
 11,090 6.36 6.36 6.04 0 0 0
25/12/2009
6.36
 7,710 6.36 6.36 6.24 1,000 500 0
24/12/2009
6.36
 3,010 6.44 6.44 6.36 0 3,010 0
23/12/2009
6.44
 520 6.44 6.44 6.44 0 0 0
22/12/2009
6.44
 13,360 6.28 6.56 6.40 8,000 0 0
21/12/2009
6.28
 5,850 6.00 6.28 5.96 2,000 0 0
18/12/2009
6.00
 6,370 5.73 6.00 5.73 6,370 0 0
17/12/2009
5.73
 20,840 5.73 5.73 5.65 20,590 10,500 0
16/12/2009
5.73
 8,130 5.81 5.81 5.69 4,820 50 0
15/12/2009
5.81
 5,700 5.57 5.81 5.65 2,400 0 0
14/12/2009
5.57
 3,390 5.49 5.57 5.57 3,390 100 0
11/12/2009
5.49
 29,310 5.25 5.49 5.29 23,240 26,030 0
10/12/2009
5.25
 23,000 5.49 5.49 5.25 3,300 20,000 0
09/12/2009
5.49
 5,900 5.77 5.77 5.49 0 5,000 0
08/12/2009
5.77
 7,500 5.92 6.04 5.77 6,000 5,000 0
07/12/2009
5.92
 7,510 6.20 6.20 5.92 0 5,050 0
04/12/2009
6.20
 300 6.36 6.36 6.20 0 0 0
03/12/2009
6.36
 10,320 6.52 6.52 6.36 10,000 0 0
02/12/2009
6.52
 5,680 6.60 6.64 6.32 5,570 0 0
01/12/2009
6.60
 1,250 6.44 6.60 6.40 1,100 0 0
30/11/2009
6.44
 630 6.40 6.44 6.40 0 0 0
27/11/2009
6.40
 4,600 6.28 6.40 6.04 1,610 0 0
26/11/2009
6.28
 610 6.60 6.60 6.28 0 0 0
25/11/2009
6.60
 13,250 6.60 6.68 6.32 1,000 500 0
24/11/2009
6.60
 5,500 6.40 6.60 6.20 5,000 0 0
23/11/2009
6.40
 590 6.52 6.52 6.40 100 0 0
20/11/2009
6.52
 3,410 6.68 6.68 6.52 2,300 10 0
19/11/2009
6.68
 1,050 6.68 6.68 6.68 1,000 0 0
18/11/2009
6.68
 12,930 6.44 6.68 6.20 5,000 0 0
17/11/2009
6.44
 730 6.72 6.72 6.44 0 0 0
16/11/2009
6.72
 0 6.72 6.72 6.72 0 0 0
13/11/2009
6.72
 900 6.76 6.76 6.68 0 0 0
12/11/2009
6.76
 41,720 6.68 6.76 6.68 39,280 0 0
11/11/2009
6.68
 10,470 6.52 6.68 6.36 10,000 300 0
10/11/2009
6.52
 3,500 6.52 6.52 6.44 350 0 0
09/11/2009
6.52
 8,420 6.60 6.60 6.44 1,820 0 0
06/11/2009
6.60
 4,450 6.52 6.72 6.44 0 0 0
05/11/2009
6.52
 9,470 6.36 6.52 6.36 1,400 0 0
04/11/2009
6.36
 21,110 6.28 6.48 6.28 100 0 0
03/11/2009
6.28
 31,830 6.20 6.44 6.04 8,800 13,300 0
02/11/2009
6.20
 39,330 6.36 6.36 6.12 0 15,000 0
30/10/2009
6.36
 17,060 6.48 6.60 6.36 0 10,000 0
29/10/2009
6.48
 20,310 6.48 6.48 6.32 400 0 0
28/10/2009
6.48
 16,630 6.48 6.52 6.48 0 13,000 0
27/10/2009
6.48
 13,990 6.48 6.56 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |