CTCP Dược phẩm Imexpharm (imp)

43.30
0.30
(0.70%)
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) 		-4.55 -9.57% 3,410,400 -2,275 -0.2
43
48.75
43
2 tháng
(2024-11-15) 		0.70 1.65% 8,765,500 13,124 0.4
41.35
49.50
43
3 tháng
(2024-10-16) 		-3.90 -8.32% 11,100,600 -5,976 -0.5
41.35
49.50
43
6 tháng
(2024-07-18) 		0.50 1.18% 18,506,700 -345,276 -25.8
39.75
53.20
43
12 tháng
(2024-01-22) 		14.58 51.30% 23,901,000 -276,041 -21.2
27.43
53.20
43
24 tháng
(2023-01-27) 		18.89 78.38% 27,934,300 -439,338 -30.6
19.81
53.20
43
36 tháng
(2022-02-07) 		10.12 30.78% 29,305,800 -605,612 -45.5
19.47
53.20
43
60 tháng
(2020-02-10) 		26.24 156.64% 59,790,680 606,950 22.8
12.86
53.20
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
26.31
 2,100 26.49 26.71 26.31 200 0 0.0
02/11/2023
26.49
 16,000 25.59 26.71 25.59 200 500 -0.0
01/11/2023
25.59
 2,800 25.73 25.73 24.78 100 0 0.0
31/10/2023
25.73
 18,300 25.86 25.91 25.14 0 400 -0.0
30/10/2023
25.86
 6,000 25.91 25.95 25.50 0 0 0
27/10/2023
25.91
 11,600 26.00 26.04 25.59 0 400 -0.0
26/10/2023
26.00
 32,300 27.34 27.34 25.46 200 0 0.0
25/10/2023
27.34
 5,900 27.16 27.39 26.94 0 0 0
24/10/2023
27.16
 8,900 27.03 27.39 27.03 4,100 0 0.2
23/10/2023
27.03
 6,800 27.39 27.39 26.94 700 0 0.0
20/10/2023
27.39
 31,900 28.06 28.24 27.16 800 300 0.0
19/10/2023
28.06
 31,500 27.84 28.69 27.39 0 0 0
18/10/2023
27.84
 8,000 28.42 28.60 27.84 0 400 -0.0
17/10/2023
28.42
 17,900 28.96 29.18 28.42 0 100 -0.0
16/10/2023
28.96
 11,900 29.14 29.14 28.78 0 0 0
13/10/2023
29.14
 14,300 29.18 29.18 28.73 0 100 -0.0
12/10/2023
29.18
 23,600 29.05 29.18 28.91 0 500 -0.0
11/10/2023
29.05
 24,500 29.18 29.18 28.73 0 0 0
10/10/2023
29.18
 21,800 29.18 29.63 29.05 0 0 0
09/10/2023
29.18
 7,700 29.00 29.18 29.00 0 0 0
06/10/2023
29.00
 16,300 28.73 29.05 28.06 200 0 0.0
05/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
05/10/2023
28.73
 21,300 29.29 29.63 28.73 0 0 0
04/10/2023
29.29
 17,300 29.50 29.63 29.08 700 400 0.0
03/10/2023
29.50
 24,400 29.42 29.92 28.95 1,000 0 0.1
02/10/2023
29.42
 30,300 28.66 29.50 29.08 100 0 0.0
29/09/2023
28.66
 8,000 28.24 28.66 28.24 0 600 -0.0
28/09/2023
28.24
 6,400 28.57 28.57 27.86 200 0 0.0
27/09/2023
28.57
 27,200 28.74 28.87 27.98 0 500 -0.0
26/09/2023
28.74
 10,300 28.70 28.87 28.49 400 0 0.0
25/09/2023
28.70
 34,800 29.37 29.50 28.32 0 900 -0.1
22/09/2023
29.37
 24,800 29.96 30.30 29.12 0 800 -0.1
21/09/2023
29.96
 12,000 30.34 30.55 29.92 0 0 0
20/09/2023
30.34
 13,300 30.30 30.68 30.17 0 2,200 -0.2
19/09/2023
30.30
 23,800 30.34 30.98 30.13 100 0 0.0
18/09/2023
30.34
 11,400 30.09 31.14 30.09 0 0 0
15/09/2023
30.09
 12,000 29.92 30.22 29.96 100 0 0.0
14/09/2023
29.92
 28,000 29.75 30.26 29.67 0 0 0
13/09/2023
29.75
 26,200 29.63 30.34 29.54 0 0 0
12/09/2023
29.63
 5,900 29.42 29.71 29.33 0 800 -0.1
11/09/2023
29.42
 16,100 29.37 29.63 29.37 0 0 0
08/09/2023
29.37
 19,000 29.92 29.92 29.04 200 0 0.0
07/09/2023
29.92
 12,400 29.92 29.92 29.58 0 500 -0.0
06/09/2023
29.92
 27,500 29.29 30.26 29.29 500 500 0.0
05/09/2023
29.29
 18,100 28.99 29.29 28.99 200 0 0.0
31/08/2023
28.99
 10,700 28.95 29.08 28.66 0 0 0
30/08/2023
28.95
 18,100 29.04 29.04 28.57 0 0 0
29/08/2023
29.04
 20,400 29.04 29.04 28.53 0 2,000 -0.1
28/08/2023
29.04
 6,000 28.49 29.04 28.45 0 100 -0.0
25/08/2023
28.49
 12,800 28.66 28.66 28.45 0 8,700 -0.6
24/08/2023
28.66
 4,700 28.78 28.87 28.49 0 0 0
23/08/2023
28.78
 10,900 28.70 28.87 28.24 1,100 600 0.0
22/08/2023
28.70
 7,300 28.70 28.70 27.81 100 0 0.0
21/08/2023
28.70
 4,000 28.66 28.70 28.66 0 0 0
18/08/2023
28.66
 17,200 29.33 29.33 28.15 800 0 0.1
17/08/2023
29.33
 13,300 29.42 29.75 29.21 1,200 600 0.0
16/08/2023
29.42
 10,600 30.17 30.17 29.42 0 0 0
15/08/2023
30.17
 24,600 28.87 30.17 28.49 0 300 -0.0
14/08/2023
28.87
 3,700 28.78 28.87 28.66 0 0 0
11/08/2023
28.78
 10,500 28.87 28.87 28.66 0 0 0
10/08/2023
28.87
 16,200 29.16 29.42 28.87 0 300 -0.0
09/08/2023
29.16
 41,300 29.46 29.50 29.08 1,600 1,400 0.0
08/08/2023
29.46
 12,500 28.62 30.05 28.62 900 0 0.1
07/08/2023
28.62
 15,000 28.78 28.78 28.15 0 600 -0.0
04/08/2023
28.78
 21,500 29.08 29.08 28.32 700 3,000 -0.2
03/08/2023
29.08
 19,500 29.42 29.42 28.66 1,300 0 0.1
02/08/2023
29.42
 25,600 29.42 29.50 29.08 500 1,000 -0.0
01/08/2023
29.42
 79,200 30.05 30.55 29.42 1,000 500 0.0
31/07/2023
30.05
 13,600 29.96 30.17 29.80 100 0 0.0
28/07/2023
29.96
 20,800 29.96 30.17 29.54 0 1,000 -0.1
27/07/2023
29.96
 20,400 30.17 30.51 29.96 100 11,100 -0.8
26/07/2023
30.17
 29,200 30.76 31.19 30.13 500 5,500 -0.4
25/07/2023
30.76
 15,100 30.47 31.19 30.34 800 0 0.1
24/07/2023
30.47
 90,900 29.67 31.61 29.67 0 0 0
21/07/2023
29.67
 78,800 30.26 30.26 29.29 100 600 -0.0
20/07/2023
30.26
 78,800 30.09 31.19 30.26 500 4,400 -0.3
19/07/2023
30.09
 200,900 28.15 30.09 29.08 17,500 2,700 1.0
18/07/2023
28.15
 105,300 26.34 28.15 26.34 100 800 -0.0
17/07/2023
26.34
 23,900 26.97 26.97 26.34 0 0 0
14/07/2023
26.97
 8,300 27.18 27.31 26.85 0 0 0
13/07/2023
27.18
 7,700 27.10 27.35 26.89 0 0 0
12/07/2023
27.10
 42,000 26.76 27.18 26.13 300 0 0.0
11/07/2023
26.76
 13,700 26.85 26.85 26.63 0 4,300 -0.3
10/07/2023
26.85
 4,400 26.93 26.93 26.34 0 100 -0.0
07/07/2023
26.93
 25,500 26.34 27.39 25.71 0 100 -0.0
06/07/2023
26.34
 5,200 26.26 26.34 25.54 0 0 0
05/07/2023
26.26
 3,200 26.55 26.55 26.13 100 1,000 -0.1
04/07/2023
26.55
 2,500 26.51 27.39 26.51 0 0 0
03/07/2023
26.51
 23,600 25.71 26.76 25.71 0 0 0
30/06/2023
25.71
 23,100 25.29 26.13 25.29 0 900 -0.1
29/06/2023
25.29
 1,300 25.20 25.29 25.03 0 0 0
28/06/2023
25.20
 3,200 25.29 25.29 25.20 0 0 0
27/06/2023
25.29
 4,200 24.57 25.29 24.65 0 0 0
26/06/2023
24.57
 6,300 25.03 25.03 24.57 0 0 0
23/06/2023
25.03
 5,600 25.12 25.12 24.70 0 700 -0.0
22/06/2023
25.12
 2,700 25.12 25.12 24.49 0 2,000 -0.1
21/06/2023
25.12
 23,500 25.20 25.20 24.65 0 2,000 -0.1
20/06/2023
25.20
 13,300 25.20 25.71 24.99 200 0 0.0
19/06/2023
25.20
 0 25.20 25.20 25.20 0 0 0
16/06/2023
25.20
 7,200 25.29 25.50 25.16 200 0 0.0
15/06/2023
25.29
 1,000 25.16 25.71 25.29 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |