CTCP Dược phẩm Imexpharm (imp)

52
-0.40
(-0.76%)
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
(2024-08-20) 		8.25 18.69% 3,362,500 -76,591 -6.4
42.20
53.20
52.40
2 tháng
(2024-07-22) 		11.90 29.38% 5,291,900 -268,992 -22.5
39.75
53.20
52.40
3 tháng
(2024-06-21) 		19.63 59.88% 7,907,900 -257,697 -21.7
32.77
53.20
52.40
6 tháng
(2024-03-25) 		21.92 71.89% 9,853,200 -197,597 -17.7
28.96
53.20
52.40
12 tháng
(2023-09-25) 		23.70 82.58% 12,716,900 -205,860 -18.2
24.60
53.20
52.40
24 tháng
(2022-09-30) 		26.27 100.54% 15,465,900 -434,921 -32.3
19.47
53.20
52.40
36 tháng
(2021-10-05) 		22.49 75.17% 17,266,400 -550,109 -43.6
19.47
53.20
52.40
60 tháng
(2019-10-16) 		37.54 252.64% 48,612,070 667,391 25.2
12.86
53.20
52.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2009
6.20
 137,370 5.92 6.20 6.16 25,000 91,960 0
05/06/2009
5.92
 76,700 5.65 5.92 5.88 42,610 35,480 0
04/06/2009
5.65
 55,180 5.41 5.65 5.61 16,390 26,890 0
03/06/2009
5.41
 55,380 5.17 5.41 5.41 8,000 0 0
02/06/2009
5.17
 71,000 4.93 5.17 5.05 8,300 1,500 0
01/06/2009
4.93
 32,510 4.85 4.93 4.85 0 20,000 0
29/05/2009
4.85
 20,960 4.85 4.85 4.77 0 15,000 0
28/05/2009
4.85
 13,810 5.01 5.01 4.85 0 300 0
27/05/2009
5.01
 20,090 4.85 5.01 4.89 1,000 500 0
26/05/2009
4.85
 54,670 4.85 4.97 4.85 500 42,000 0
25/05/2009
4.85
 31,600 4.69 4.89 4.77 0 25,000 0
22/05/2009
4.69
 28,450 4.85 4.85 4.65 0 9,540 0
21/05/2009
4.85
 27,600 5.09 5.09 4.85 500 21,160 0
20/05/2009
5.09
 30,000 4.89 5.09 4.93 22,030 0 0
19/05/2009
4.89
 34,510 4.69 4.89 4.69 27,200 8,400 0
18/05/2009
4.69
 33,620 4.81 4.93 4.69 24,520 0 0
15/05/2009
4.81
 8,530 4.65 4.81 4.69 3,900 500 0
14/05/2009
4.65
 10,570 4.69 4.69 4.53 0 0 0
13/05/2009
4.69
 27,060 4.77 4.85 4.69 5,000 2,500 0
12/05/2009
4.77
 13,870 4.77 4.77 4.57 0 240 0
11/05/2009
4.77
 22,900 4.77 4.89 4.77 3,960 460 0
08/05/2009
4.77
 55,140 5.01 5.01 4.77 0 0 0
07/05/2009
5.01
 62,380 4.77 5.01 4.77 15,040 1,000 0
06/05/2009
4.77
 50,820 5.01 5.01 4.77 21,320 0 0
05/05/2009
5.01
 32,460 4.77 5.01 5.01 16,000 0 0
04/05/2009
4.77
 10,350 4.57 4.77 4.77 2,470 2,000 0
29/04/2009
4.57
 68,120 4.37 4.57 4.41 41,830 0 0
28/04/2009
4.37
 22,970 4.29 4.37 4.29 8,570 10,000 0
27/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
27/04/2009
4.29
 33,090 4.18 4.33 4.25 22,490 0 0
24/04/2009
4.18
 91,990 4.25 4.29 4.18 76,930 0 0
23/04/2009
4.25
 82,610 4.25 4.29 4.21 56,520 1,700 0
22/04/2009
4.25
 76,360 4.14 4.25 4.18 66,140 110 0
21/04/2009
4.14
 31,820 4.29 4.29 4.10 11,980 10,000 0
20/04/2009
4.29
 143,950 4.18 4.37 4.21 37,000 54,550 0
17/04/2009
4.18
 118,040 3.98 4.18 4.10 5,700 25,770 0
16/04/2009
3.98
 134,880 4.10 4.14 3.94 15,300 112,820 0
15/04/2009
4.10
 41,360 4.29 4.29 4.10 700 34,730 0
14/04/2009
4.29
 33,180 4.29 4.45 4.18 630 8,170 0
13/04/2009
4.29
 117,280 4.10 4.29 4.25 1,000 68,740 0
10/04/2009
4.10
 71,830 3.90 4.10 3.94 400 0 0
09/04/2009
3.90
 36,550 3.98 3.98 3.90 0 25,110 0
08/04/2009
3.98
 21,500 4.02 4.02 3.98 0 14,350 0
07/04/2009
4.02
 60,400 3.90 4.02 3.86 0 30,000 0
03/04/2009
3.90
 73,980 3.90 3.98 3.90 720 30,000 0
02/04/2009
3.90
 16,350 3.90 3.90 3.86 0 10,000 0
01/04/2009
3.90
 11,070 3.80 3.90 3.83 0 6,710 0
31/03/2009
3.80
 6,550 3.87 3.87 3.80 0 0 0
30/03/2009
3.87
 19,680 3.94 3.94 3.86 5,740 10,960 0
27/03/2009
3.94
 18,580 3.98 3.98 3.94 10 8,000 0
26/03/2009
3.98
 14,930 3.98 4.02 3.94 4,760 6,670 0
25/03/2009
3.98
 7,160 4.02 4.02 3.90 40 0 0
24/03/2009
4.02
 59,800 3.98 4.14 4.02 18,340 15,550 0
23/03/2009
3.98
 2,030 4.02 4.02 3.87 0 0 0
20/03/2009
4.02
 1,400 4.06 4.06 4.02 0 0 0
19/03/2009
4.06
 15,550 4.10 4.10 3.90 0 10,000 0
18/03/2009
4.10
 41,620 3.90 4.10 4.02 0 15,000 0
17/03/2009
3.90
 14,870 3.89 3.94 3.87 0 8,940 0
16/03/2009
3.89
 7,900 3.90 3.90 3.89 100 2,000 0
13/03/2009
3.90
 8,500 3.89 3.90 3.90 20 5,610 0
12/03/2009
3.89
 3,330 3.98 3.98 3.87 0 880 0
11/03/2009
3.98
 5,010 3.90 4.06 3.94 0 0 0
10/03/2009
3.90
 8,770 3.90 3.94 3.89 0 6,240 0
09/03/2009
3.90
 4,380 3.90 3.90 3.90 0 2,550 0
06/03/2009
3.90
 14,320 3.94 3.94 3.82 0 6,470 0
05/03/2009
3.94
 10,220 3.94 4.06 3.90 0 9,020 0
04/03/2009
3.94
 3,030 3.90 3.94 3.90 0 2,050 0
03/03/2009
3.90
 9,350 3.90 3.98 3.90 0 8,050 0
02/03/2009
3.90
 25,230 4.02 4.18 3.82 0 9,930 0
27/02/2009
4.02
 7,320 4.02 4.10 3.84 0 0 0
26/02/2009
4.02
 28,510 4.21 4.21 4.02 10,060 1,510 0
25/02/2009
4.21
 11,870 4.14 4.21 4.14 1,000 3,710 0
24/02/2009
4.14
 23,520 4.33 4.33 4.14 0 5,000 0
23/02/2009
4.33
 19,020 4.53 4.53 4.33 0 5,180 0
20/02/2009
4.53
 20,660 4.68 4.68 4.45 1,000 8,660 0
19/02/2009
4.68
 18,310 4.68 4.68 4.53 3,500 5,000 0
18/02/2009
4.68
 11,790 4.92 4.92 4.68 0 4,850 0
17/02/2009
4.92
 4,590 4.92 5.07 4.88 0 0 0
16/02/2009
4.92
 2,410 4.92 4.92 4.76 0 2,110 0
13/02/2009
4.92
 7,810 4.84 4.92 4.84 0 2,260 0
12/02/2009
4.84
 20,160 5.07 5.19 4.84 0 9,000 0
11/02/2009
5.07
 2,650 5.27 5.27 5.07 0 0 0
10/02/2009
5.27
 70 5.23 5.31 5.27 0 0 0
09/02/2009
5.23
 2,580 5.23 5.31 5.15 0 2,070 0

Chính sách bảo mật | Điều khoản sử dụng |