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)
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
27/06/2007
8.72
 44,870 9.08 9.08 8.72 0 0 0
26/06/2007
9.08
 82,660 8.79 9.08 8.94 42,120 0 0
25/06/2007
8.79
 61,730 8.79 8.79 8.79 20,000 0 0
22/06/2007
8.79
 66,420 8.44 8.79 8.58 20,000 4,700 0
21/06/2007
8.44
 52,800 8.86 8.86 8.44 20,300 0 0
20/06/2007
8.86
 166,010 9.08 9.51 8.86 17,150 0 0
19/06/2007
9.08
 59,250 8.65 9.08 9.08 0 0 0
18/06/2007
8.65
 43,590 8.29 8.65 8.65 0 0 0
15/06/2007
8.29
 102,640 7.93 8.29 8.29 8,170 50 0
14/06/2007
7.93
 31,330 7.58 7.93 7.86 18,580 0 0
13/06/2007
7.58
 50,700 7.86 7.93 7.58 28,000 0 0
12/06/2007
7.86
 66,600 7.51 7.86 7.86 55,000 20 0
11/06/2007
7.51
 5,650 7.51 7.51 7.51 0 0 0
08/06/2007
7.51
 17,360 7.65 7.65 7.51 0 0 0
07/06/2007
7.65
 11,450 7.43 7.65 7.51 0 0 0
06/06/2007
7.43
 24,450 7.43 7.51 7.43 0 0 0
05/06/2007
7.43
 11,600 7.51 7.51 7.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |