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)
04/06/2007
7.51
 22,980 7.65 7.65 7.51 0 0 0
01/06/2007
7.65
 13,700 7.79 7.79 7.65 0 100 0
31/05/2007
7.79
 15,180 7.79 7.79 7.79 0 30 0
30/05/2007
7.79
 6,850 7.79 7.79 7.58 0 0 0
29/05/2007
7.79
 21,240 7.79 7.79 7.79 0 0 0
28/05/2007
7.79
 8,460 7.86 7.86 7.72 570 0 0
25/05/2007
7.86
 5,790 8.01 8.01 7.72 0 0 0
24/05/2007
8.01
 14,510 8.22 8.22 8.01 370 0 0
23/05/2007
8.22
 39,790 8.01 8.36 8.22 390 0 0
22/05/2007
8.01
 29,360 7.72 8.01 7.72 9,000 0 0
21/05/2007
7.72
 12,960 7.65 7.72 7.65 0 0 0
18/05/2007
7.65
 17,090 7.72 7.72 7.65 0 100 0
17/05/2007
7.72
 7,810 7.51 7.72 7.51 0 0 0
16/05/2007
7.51
 13,140 7.72 7.72 7.51 0 0 0
15/05/2007
7.72
 28,550 7.72 7.72 7.72 14,800 0 0
14/05/2007
7.72
 7,800 7.72 7.86 7.72 700 0 0
11/05/2007
7.72
 13,680 7.86 7.86 7.51 1,600 100 0
10/05/2007
7.86
 1,440 8.01 8.01 7.86 100 0 0
09/05/2007
8.01
 32,130 7.86 8.01 8.01 13,000 4,700 0
08/05/2007
7.86
 32,580 7.51 7.86 7.86 13,440 0 0
07/05/2007
7.51
 19,280 7.15 7.51 7.08 8,760 0 0
04/05/2007
7.15
 10,030 7.22 7.22 7.01 0 0 0
03/05/2007
7.22
 9,820 7.29 7.29 7.22 5,100 0 0
02/05/2007
7.29
 4,100 7.29 7.58 7.29 580 0 0
25/04/2007
7.29
 24,650 7.51 7.51 7.15 4,190 0 0
24/04/2007
7.51
 1,300 7.86 7.86 7.51 600 0 0
23/04/2007
7.86
 13,020 8.22 8.22 7.86 11,930 0 0
20/04/2007
8.22
 8,270 8.22 8.22 8.22 0 0 0
19/04/2007
8.22
 13,440 8.01 8.36 8.22 0 0 0
18/04/2007
8.01
 4,130 7.65 8.01 7.65 100 0 0
17/04/2007: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
17/04/2007
7.65
 27,440 7.99 7.99 7.65 21,750 480 0
16/04/2007
7.99
 20,470 8.25 8.25 7.99 50 0 0
13/04/2007
8.25
 13,870 8.32 8.32 7.93 0 0 0
12/04/2007
8.32
 19,880 8.38 8.38 8.32 40 0 0
11/04/2007
8.38
 15,010 8.51 8.51 8.38 1,000 0 0
10/04/2007
8.51
 19,410 8.19 8.51 8.38 0 0 0
09/04/2007
8.19
 6,250 8.19 8.19 8.19 0 30 0
06/04/2007
8.19
 10,340 8.25 8.25 7.99 200 0 0
05/04/2007
8.25
 15,590 8.19 8.25 8.19 0 500 0
04/04/2007
8.19
 5,920 8.19 8.19 7.86 0 300 0
03/04/2007
8.19
 10,000 8.51 8.51 8.12 200 0 0
02/04/2007
8.51
 21,160 8.51 8.51 8.51 100 0 0
30/03/2007
8.51
 37,520 8.12 8.51 8.51 200 0 0
29/03/2007
8.12
 23,540 7.74 8.12 8.12 0 0 0
28/03/2007
7.74
 49,710 7.61 7.74 7.28 100 4,800 0
27/03/2007
7.61
 22,630 7.99 7.99 7.61 800 5,530 0
26/03/2007
7.99
 18,780 8.38 8.38 7.99 0 3,670 0
23/03/2007
8.38
 18,230 8.70 8.70 8.38 0 8,100 0
22/03/2007
8.70
 18,690 9.02 9.02 8.70 100 500 0
21/03/2007
9.02
 9,590 9.22 9.22 8.77 0 0 0
20/03/2007
9.22
 30,030 9.35 9.35 9.22 800 200 0
19/03/2007
9.35
 21,240 9.54 9.54 9.35 100 200 0
16/03/2007
9.54
 12,010 9.09 9.54 9.09 100 0 0
15/03/2007
9.09
 5,670 9.54 9.54 9.09 0 0 0
14/03/2007
9.54
 42,340 9.67 9.80 9.54 400 0 0
13/03/2007
9.67
 62,280 9.28 9.67 9.35 20,200 0 0
12/03/2007
9.28
 33,720 9.22 9.28 9.22 12,480 1,000 0
09/03/2007
9.22
 11,540 9.35 9.35 9.22 500 300 0
08/03/2007
9.35
 27,390 9.35 9.35 9.35 0 0 0
07/03/2007
9.35
 18,980 9.22 9.35 9.35 200 0 0
06/03/2007
9.22
 42,730 9.35 9.41 9.22 100 0 0
05/03/2007
9.35
 44,210 9.22 9.35 9.22 600 100 0
02/03/2007
9.22
 48,820 9.22 9.35 9.22 0 22,000 0
01/03/2007
9.22
 25,870 9.22 9.35 9.22 0 300 0
28/02/2007
9.22
 17,630 9.67 9.67 9.22 0 100 0
27/02/2007
9.67
 80,190 9.35 9.80 9.54 1,100 12,100 0
26/02/2007
9.35
 45,490 9.15 9.35 9.28 10,400 0 0
15/02/2007
9.15
 36,370 9.02 9.15 9.02 20,340 100 0
14/02/2007
9.02
 53,510 8.83 9.09 8.77 45,400 0 0
13/02/2007
8.83
 26,550 8.70 8.83 8.77 4,580 0 0
12/02/2007
8.70
 32,160 8.57 8.70 8.70 0 0 0
09/02/2007
8.57
 28,970 9.02 9.02 8.57 50 0 0
08/02/2007
9.02
 79,680 8.64 9.02 9.02 0 3,000 0
07/02/2007
8.64
 83,850 8.25 8.64 8.64 0 52,500 0
06/02/2007
8.25
 66,210 8.38 8.38 8.25 28,060 0 0
05/02/2007
8.38
 23,530 8.70 8.70 8.38 300 0 0
02/02/2007
8.70
 88,700 8.90 8.90 8.70 0 0 0
01/02/2007
8.90
 104,890 8.90 9.09 8.90 42,610 5,000 0
31/01/2007
8.90
 138,870 8.51 8.90 8.90 51,500 23,000 0
30/01/2007
8.51
 39,230 8.12 8.51 8.51 0 0 0
29/01/2007
8.12
 68,730 7.74 8.12 8.12 24,700 15,000 0
26/01/2007
7.74
 68,980 7.61 7.74 7.74 10,000 900 0
25/01/2007
7.61
 39,090 7.74 7.74 7.48 12,000 0 0
24/01/2007
7.74
 96,830 7.80 7.86 7.74 600 0 0
23/01/2007
7.80
 65,400 7.74 7.80 7.74 100 0 0
22/01/2007
7.74
 38,260 7.86 7.86 7.48 0 0 0
19/01/2007
7.86
 63,440 7.61 7.86 7.74 1,400 0 0
18/01/2007
7.61
 59,940 7.48 7.61 7.16 100 0 0
17/01/2007
7.48
 44,580 7.86 7.86 7.48 0 7,000 0
16/01/2007
7.86
 38,020 8.12 8.12 7.86 0 0 0
15/01/2007
8.12
 43,810 7.99 8.12 8.12 5,650 0 0
12/01/2007
7.99
 70,430 7.67 7.99 7.99 0 35,230 0
11/01/2007
7.67
 131,220 7.35 7.67 7.54 35,500 78,500 0
10/01/2007
7.35
 92,650 7.09 7.35 7.22 0 0 0
09/01/2007
7.09
 119,530 7.09 7.09 7.09 0 0 0
08/01/2007
7.09
 98,860 6.96 7.28 7.09 42,980 20 0
05/01/2007
6.96
 123,610 6.77 7.09 6.96 900 27,000 0
04/01/2007
6.77
 43,650 6.45 6.77 6.77 0 0 0
03/01/2007
6.45
 34,780 6.45 6.45 6.32 0 0 0
02/01/2007
6.45
 33,390 6.45 6.45 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |