CTCP Dược phẩm Imexpharm (imp)

52.40
-0.80
(-1.50%)
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
(2024-08-19) 		9.20 20.91% 3,058,400 -102,262 -8.2
42.20
53.20
53.20
2 tháng
(2024-07-22) 		12.70 31.36% 4,911,800 -279,071 -23.0
39.75
53.20
53.20
3 tháng
(2024-06-20) 		19.80 59.27% 7,650,100 -265,776 -22.1
32.77
53.20
53.20
6 tháng
(2024-03-22) 		22.09 70.99% 9,491,900 -207,476 -18.2
28.96
53.20
53.20
12 tháng
(2023-09-25) 		24.50 85.37% 12,336,800 -215,939 -18.7
24.60
53.20
53.20
24 tháng
(2022-09-29) 		27.07 103.60% 15,086,200 -445,000 -32.8
19.47
53.20
53.20
36 tháng
(2021-10-04) 		23.12 76.87% 16,896,500 -560,188 -44.1
19.47
53.20
53.20
60 tháng
(2019-10-15) 		38.31 257.29% 48,232,070 657,312 24.7
12.86
53.20
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2007
17.13
 23,800 17.05 17.13 16.83 20,000 8,700 0
14/11/2007
17.05
 5,250 16.83 17.05 16.83 200 0 0
13/11/2007
16.83
 2,470 17.58 17.89 16.83 0 0 0
12/11/2007
17.58
 35,470 16.83 17.58 16.98 27,060 60 0
09/11/2007
16.83
 5,310 17.05 17.05 16.67 100 0 0
08/11/2007
17.05
 11,380 17.36 17.43 16.75 0 0 0
07/11/2007
17.36
 3,870 18.27 18.27 17.36 0 0 0
06/11/2007
18.27
 18,230 18.57 18.95 18.04 12,790 580 0
05/11/2007
18.57
 60,220 18.11 18.95 18.19 48,260 28,330 0
02/11/2007
18.11
 12,580 17.28 18.11 18.11 2,790 0 0
01/11/2007
17.28
 9,560 16.52 17.28 17.28 630 110 0
31/10/2007
16.52
 16,460 15.76 16.52 16.52 13,450 0 0
30/10/2007
15.76
 41,770 15.08 15.76 15.54 37,470 500 0
29/10/2007
15.08
 11,930 15.39 15.39 14.63 3,000 0 0
26/10/2007
15.39
 31,510 14.70 15.39 14.78 27,510 650 0
25/10/2007
14.70
 73,250 14.02 14.70 14.02 65,460 25,000 0
24/10/2007
14.02
 8,850 14.10 14.10 13.72 0 0 0
23/10/2007
14.10
 25,690 14.78 14.78 14.10 0 12,380 0
22/10/2007
14.78
 16,700 15.16 15.39 14.78 0 0 0
19/10/2007
15.16
 30,970 14.70 15.16 14.02 20,870 4,200 0
18/10/2007
14.70
 103,570 14.02 14.70 14.02 97,700 13,120 0
17/10/2007
14.02
 65,740 13.41 14.02 13.57 51,430 0 0
16/10/2007
13.41
 44,410 12.81 13.41 12.81 28,800 0 0
15/10/2007
12.81
 14,390 12.81 12.88 12.66 9,000 0 0
12/10/2007
12.81
 21,480 12.88 12.88 12.73 16,050 0 0
11/10/2007
12.88
 36,560 12.51 12.88 12.51 33,400 0 0
10/10/2007
12.51
 14,230 12.35 12.51 12.20 8,780 0 0
09/10/2007
12.35
 12,590 12.35 12.51 12.35 0 0 0
08/10/2007
12.35
 33,270 12.58 12.58 12.35 15,780 0 0
05/10/2007
12.58
 16,050 12.66 12.73 12.58 0 0 0
04/10/2007
12.66
 31,610 12.43 12.66 12.51 10,000 0 0
03/10/2007
12.43
 13,180 12.66 12.88 12.28 100 0 0
02/10/2007
12.66
 20,360 12.58 12.73 12.51 2,240 0 0
01/10/2007
12.58
 46,050 12.05 12.58 12.20 22,490 1,350 0
28/09/2007
12.05
 29,170 11.90 12.13 11.90 1,200 0 0
27/09/2007
11.90
 19,630 12.13 12.13 11.75 0 600 0
26/09/2007
12.13
 31,980 12.13 12.20 12.13 10,330 0 0
25/09/2007
12.13
 49,420 12.13 12.73 12.13 7,830 0 0
24/09/2007
12.13
 22,010 12.20 12.20 12.13 7,700 0 0
21/09/2007
12.20
 11,520 12.43 12.43 12.13 220 0 0
20/09/2007
12.43
 37,680 11.90 12.43 12.05 26,630 0 0
19/09/2007: Quyền mua cổ phiếu: 10/1 Giá: 60 (Volume + 10%, Ratio=0.10)
19/09/2007
11.90
 37,710 11.44 11.90 11.67 0 0 0
18/09/2007
11.44
 28,480 11.58 11.65 11.44 400 0 0
17/09/2007
11.58
 21,910 11.44 11.58 11.44 1,000 220 0
14/09/2007
11.44
 16,270 11.51 11.51 11.44 900 70 0
13/09/2007
11.51
 16,000 11.65 11.65 11.51 60 0 0
12/09/2007
11.65
 17,200 11.44 11.87 11.44 550 0 0
11/09/2007
11.44
 56,230 11.94 11.94 11.44 15,670 0 0
10/09/2007
11.94
 14,990 12.01 12.15 11.94 1,500 0 0
07/09/2007
12.01
 22,860 12.22 12.22 12.01 0 0 0
06/09/2007
12.22
 47,310 12.15 12.22 12.08 21,400 0 0
05/09/2007
12.15
 30,430 12.08 12.30 11.94 11,580 0 0
04/09/2007
12.08
 24,080 11.51 12.08 11.58 3,500 0 0
31/08/2007
11.51
 26,620 11.51 11.58 11.51 1,100 0 0
30/08/2007
11.51
 21,870 11.79 11.79 11.44 1,100 0 0
29/08/2007
11.79
 37,110 11.44 11.79 11.51 6,990 0 0
28/08/2007
11.44
 95,430 10.94 11.44 11.01 68,170 0 0
27/08/2007
10.94
 51,910 10.79 10.94 10.72 42,820 0 0
24/08/2007
10.79
 60,660 10.65 10.87 10.65 25,000 0 0
23/08/2007
10.65
 10,290 10.72 10.72 10.44 6,280 0 0
22/08/2007
10.72
 39,070 10.58 10.72 10.58 38,520 0 0
21/08/2007
10.58
 6,880 10.72 10.72 10.58 0 0 0
20/08/2007
10.72
 40,820 10.29 10.72 10.22 34,730 0 0
17/08/2007
10.29
 10,090 10.37 10.37 10.22 500 0 0
16/08/2007
10.37
 15,960 10.51 10.51 10.37 10,340 0 0
15/08/2007
10.51
 17,400 10.58 10.58 10.37 11,070 0 0
14/08/2007
10.58
 79,650 10.08 10.58 10.22 78,700 7,100 0
13/08/2007
10.08
 18,760 10.37 10.37 10.08 250 0 0
10/08/2007
10.37
 32,860 10.51 10.58 10.37 27,870 0 0
09/08/2007
10.51
 22,980 10.29 10.51 10.15 250 0 0
08/08/2007
10.29
 42,340 10.29 10.65 10.29 30,370 0 0
07/08/2007
10.29
 46,030 9.86 10.29 9.72 31,620 110 0
06/08/2007
9.86
 15,490 9.86 9.86 9.79 220 0 0
03/08/2007
9.86
 17,140 9.86 9.86 9.86 1,000 0 0
02/08/2007
9.86
 18,200 10.15 10.15 9.86 1,000 0 0
01/08/2007
10.15
 10,800 9.72 10.15 9.86 500 0 0
31/07/2007
9.72
 50,810 9.72 9.86 9.72 26,210 300 0
30/07/2007
9.72
 11,790 9.94 9.94 9.72 0 0 0
27/07/2007
9.94
 12,940 10.08 10.08 9.94 650 0 0
26/07/2007
10.08
 42,130 10.58 10.58 10.08 27,220 0 0
25/07/2007
10.58
 76,800 10.65 10.65 10.58 69,460 220 0
24/07/2007
10.65
 80,430 10.15 10.65 10.65 29,530 0 0
23/07/2007
10.15
 25,430 9.72 10.15 10.15 19,530 20 0
20/07/2007
9.72
 44,490 9.86 9.86 9.72 0 0 0
19/07/2007
9.86
 51,470 10.29 10.29 9.86 100 1,000 0
18/07/2007
10.29
 27,130 10.51 10.65 10.29 0 110 0
17/07/2007
10.51
 33,880 10.37 10.51 10.37 7,030 1,200 0
16/07/2007
10.37
 27,760 10.87 10.87 10.37 0 0 0
13/07/2007
10.87
 66,000 10.79 11.01 10.87 1,000 2,100 0
12/07/2007
10.79
 70,960 11.29 11.29 10.79 1,240 0 0
11/07/2007
11.29
 81,210 10.79 11.29 11.29 820 500 0
10/07/2007
10.79
 67,950 10.29 10.79 10.79 12,200 0 0
09/07/2007
10.29
 112,970 9.86 10.29 10.01 82,610 0 0
06/07/2007
9.86
 105,860 9.51 9.94 9.36 70,500 0 0
05/07/2007
9.51
 91,490 9.65 9.65 9.51 73,250 0 0
04/07/2007
9.65
 170,140 9.29 9.65 9.51 84,700 1,800 0
03/07/2007
9.29
 147,680 9.29 9.29 9.29 98,000 1,100 0
02/07/2007
9.29
 295,270 8.86 9.29 9.29 246,520 22,000 0
29/06/2007
8.86
 54,150 8.51 8.86 8.58 49,550 0 0
28/06/2007
8.51
 54,400 8.72 8.72 8.51 150 0 0

Chính sách bảo mật | Điều khoản sử dụng |