CTCP Dược phẩm Imexpharm (imp)

43.30
0.30
(0.70%)

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)
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
06/02/2009
5.23
10,750 5.31 5.31 5.19 0 9,700 0
05/02/2009
5.31
1,000 5.31 5.38 5.07 0 0 0
04/02/2009
5.31
2,170 5.35 5.35 5.23 0 0 0
03/02/2009
5.35
550 5.38 5.38 5.15 10 0 0
02/02/2009
5.38
120 5.35 5.46 5.27 10 0 0
23/01/2009
5.35
8,310 5.23 5.35 5.07 0 6,000 0
22/01/2009
5.23
5,760 5.31 5.31 5.15 0 4,000 0
21/01/2009
5.31
1,000 5.31 5.31 5.31 0 0 0
20/01/2009
5.31
6,400 5.27 5.31 5.23 0 0 0
19/01/2009
5.27
3,820 5.19 5.31 5.19 0 0 0
16/01/2009
5.19
1,350 5.23 5.23 5.11 0 0 0
15/01/2009
5.23
4,080 5.23 5.27 5.23 0 0 0
14/01/2009
5.23
2,400 5.38 5.38 5.23 0 0 0
13/01/2009
5.38
7,760 5.38 5.46 5.19 0 0 0
12/01/2009
5.38
1,330 5.46 5.46 5.23 0 0 0
09/01/2009
5.46
420 5.46 5.46 5.46 0 0 0
08/01/2009
5.46
780 5.35 5.46 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |