CTCP Dược phẩm Imexpharm (imp)

43.55
0.25
(0.58%)
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)
26/10/2009
6.48
 42,970 6.68 6.76 6.40 360 22,410 0
23/10/2009
6.68
 57,440 6.88 6.88 6.68 29,030 51,640 0
22/10/2009
6.88
 12,350 6.84 6.88 6.72 0 9,590 0
21/10/2009
6.84
 23,770 6.68 6.88 6.68 140 0 0
20/10/2009
6.68
 3,060 6.84 7.04 6.68 0 100 0
19/10/2009
6.84
 3,750 6.84 6.88 6.60 0 0 0
16/10/2009
6.84
 6,930 6.92 6.92 6.76 3,430 0 0
15/10/2009
6.92
 44,880 6.60 6.92 6.72 11,680 250 0
14/10/2009
6.60
 17,740 6.60 6.68 6.32 3,990 0 0
13/10/2009
6.60
 8,620 6.64 6.64 6.32 5,500 0 0
12/10/2009
6.64
 14,360 6.64 6.64 6.44 10,650 0 0
09/10/2009
6.64
 20,050 6.60 6.68 6.60 15,700 2,700 0
08/10/2009
6.60
 5,390 6.52 6.68 6.56 0 0 0
07/10/2009
6.52
 11,670 6.24 6.52 6.24 10,000 0 0
06/10/2009
6.24
 33,670 6.12 6.24 6.08 23,630 0 0
05/10/2009
6.12
 8,720 5.96 6.20 5.96 4,460 0 0
02/10/2009
5.96
 31,450 6.12 6.12 5.88 13,980 15,000 0
01/10/2009
6.12
 13,720 6.36 6.36 6.04 6,710 0 0
30/09/2009
6.36
 25,910 6.68 6.68 6.36 10,100 0 0
29/09/2009
6.68
 27,680 6.44 6.76 6.60 0 610 0
28/09/2009
6.44
 44,270 6.16 6.44 6.32 34,390 630 0
25/09/2009
6.16
 36,000 5.88 6.16 5.81 23,900 0 0
24/09/2009
5.88
 22,910 5.85 5.88 5.65 5,030 2,000 0
23/09/2009
5.85
 56,200 5.77 5.88 5.77 39,830 90 0
22/09/2009
5.77
 13,660 5.88 5.88 5.69 4,500 510 0
21/09/2009
5.88
 19,160 5.92 5.96 5.81 9,340 0 0
18/09/2009
5.92
 36,780 5.88 6.00 5.88 18,400 0 0
17/09/2009
5.88
 40,840 5.73 5.88 5.61 32,840 1,700 0
16/09/2009
5.73
 42,330 5.49 5.73 5.57 14,300 0 0
15/09/2009
5.49
 18,520 5.57 5.57 5.49 13,470 0 0
14/09/2009
5.57
 33,490 5.49 5.65 5.49 0 0 0
11/09/2009
5.49
 12,440 5.45 5.57 5.49 5,940 0 0
10/09/2009
5.45
 4,050 5.49 5.49 5.41 0 0 0
09/09/2009
5.49
 16,940 5.57 5.61 5.49 0 730 0
08/09/2009
5.57
 9,320 5.49 5.61 5.53 0 450 0
07/09/2009
5.49
 19,410 5.49 5.49 5.37 6,390 550 0
04/09/2009
5.49
 27,780 5.49 5.49 5.45 8,400 0 0
03/09/2009
5.49
 66,940 5.41 5.49 5.21 26,900 47,000 0
02/09/2009
5.41
 0 5.41 5.41 5.41 0 0 0
01/09/2009
5.41
 8,540 5.53 5.53 5.41 0 300 0
31/08/2009
5.53
 25,280 5.45 5.53 5.45 12,210 0 0
28/08/2009
5.45
 16,960 5.41 5.45 5.41 0 0 0
27/08/2009
5.41
 2,580 5.45 5.49 5.37 0 0 0
26/08/2009
5.45
 31,640 5.33 5.53 5.41 25,500 0 0
25/08/2009
5.33
 44,430 5.45 5.45 5.25 0 30,000 0
24/08/2009
5.45
 5,390 5.49 5.49 5.41 0 0 0
21/08/2009
5.49
 39,510 5.49 5.53 5.45 22,800 450 0
20/08/2009
5.49
 19,660 5.37 5.49 5.33 0 0 0
19/08/2009
5.37
 5,100 5.25 5.41 5.29 0 0 0
18/08/2009
5.25
 8,400 5.37 5.37 5.17 1,240 0 0
17/08/2009
5.37
 36,790 5.37 5.49 5.37 33,070 1,200 0
14/08/2009
5.37
 29,130 5.49 5.49 5.37 15,390 200 0
13/08/2009
5.49
 33,200 5.37 5.53 5.37 16,710 200 0
12/08/2009
5.37
 27,850 5.25 5.49 5.33 1,000 3,620 0
11/08/2009
5.25
 39,790 5.01 5.25 5.09 1,200 0 0
10/08/2009
5.01
 27,350 4.93 5.09 4.89 17,190 1,300 0
07/08/2009
4.93
 11,720 4.93 4.93 4.89 7,300 0 0
06/08/2009
4.93
 15,510 4.93 4.97 4.93 4,000 0 0
05/08/2009
4.93
 8,480 4.85 4.93 4.81 0 0 0
04/08/2009
4.85
 8,720 4.77 4.89 4.77 2,360 0 0
03/08/2009
4.77
 8,970 4.81 4.85 4.77 2,640 0 0
31/07/2009
4.81
 15,480 4.81 4.85 4.77 730 10,000 0
30/07/2009
4.81
 26,270 4.77 4.85 4.77 8,020 12,510 0
29/07/2009
4.77
 20,290 4.77 4.85 4.77 5,800 12,010 0
28/07/2009
4.77
 18,540 5.01 5.01 4.77 0 8,290 0
27/07/2009
5.01
 13,930 5.13 5.17 4.93 850 7,310 0
24/07/2009
5.13
 22,930 4.89 5.13 5.09 0 0 0
23/07/2009
4.89
 22,140 4.77 4.89 4.77 0 0 0
22/07/2009
4.77
 5,960 4.69 4.81 4.77 0 0 0
21/07/2009
4.69
 5,840 4.61 4.69 4.61 0 0 0
20/07/2009
4.61
 4,390 4.77 4.77 4.57 0 0 0
17/07/2009
4.77
 2,050 4.77 4.77 4.77 0 0 0
16/07/2009
4.77
 9,350 4.77 4.85 4.69 0 0 0
15/07/2009
4.77
 8,860 4.77 4.89 4.69 0 0 0
14/07/2009
4.77
 10,420 4.73 4.81 4.61 50 0 0
13/07/2009
4.73
 12,440 4.81 4.81 4.69 2,810 0 0
10/07/2009
4.81
 4,720 4.93 4.93 4.81 0 250 0
09/07/2009
4.93
 40,170 4.89 4.93 4.81 29,230 30,000 0
08/07/2009
4.89
 4,550 4.93 4.93 4.77 2,970 0 0
07/07/2009
4.93
 64,990 4.85 4.93 4.61 33,000 54,600 0
06/07/2009
4.85
 11,870 4.65 4.85 4.61 200 3,000 0
03/07/2009
4.65
 17,810 4.73 4.73 4.53 150 15,000 0
02/07/2009
4.73
 25,690 4.69 4.81 4.49 500 12,700 0
01/07/2009
4.69
 18,880 4.85 4.85 4.65 50 500 0
30/06/2009
4.85
 18,830 4.89 5.01 4.77 0 0 0
29/06/2009
4.89
 29,430 5.09 5.09 4.89 0 26,730 0
26/06/2009
5.09
 6,230 5.09 5.17 5.09 100 2,030 0
25/06/2009
5.09
 18,160 4.85 5.09 5.09 500 100 0
24/06/2009
4.85
 33,740 5.01 5.25 4.85 50 26,530 0
23/06/2009
5.01
 49,990 5.25 5.25 5.01 20,000 16,830 0
22/06/2009
5.25
 54,660 5.33 5.33 5.21 10,800 10,000 0
19/06/2009
5.33
 13,360 5.45 5.53 5.33 0 1,650 0
18/06/2009
5.45
 25,010 5.21 5.45 5.25 2,700 9,000 0
17/06/2009
5.21
 18,560 5.17 5.25 5.09 0 10,000 0
16/06/2009
5.17
 66,920 5.41 5.41 5.17 0 8,180 0
15/06/2009
5.41
 72,760 5.69 5.69 5.41 0 25,300 0
12/06/2009
5.69
 55,250 5.73 5.81 5.53 50 25,000 0
11/06/2009
5.73
 39,520 5.69 5.92 5.49 100 25,000 0
10/06/2009
5.69
 24,080 5.96 5.96 5.69 450 500 0
09/06/2009
5.96
 31,780 6.20 6.20 5.92 200 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |