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) 		-4.25 -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)
23/08/2022
27.10
 4,900 27.35 27.35 25.83 100 0 0.0
22/08/2022
27.35
 1,700 26.47 27.73 26.47 100 100 0
19/08/2022
26.47
 0 26.47 26.47 26.47 0 0 0.0
18/08/2022
26.47
 1,200 26.72 26.72 26.47 100 0 0.0
17/08/2022
26.72
 5,000 26.17 26.72 26.17 0 900 -0.1
16/08/2022
26.17
 400 26.17 26.21 26.17 0 0 -0.0
15/08/2022
26.17
 0 26.17 26.17 26.17 0 0 -0.0
12/08/2022
26.17
 1,500 26.17 26.17 26.13 0 200 -0.0
11/08/2022
26.17
 9,100 26.13 26.17 26.13 0 300 -0.0
10/08/2022
26.13
 4,500 25.92 26.13 26.04 0 0 -0.2
09/08/2022
25.92
 3,000 25.75 25.92 25.83 0 0 -0.2
08/08/2022
25.75
 300 26.97 26.97 25.75 0 0 -0.2
05/08/2022
26.97
 0 26.97 26.97 26.97 0 0 -0.2
04/08/2022
26.97
 100 27.31 27.31 26.97 0 0 -0.2
03/08/2022
27.31
 900 26.97 27.31 26.97 0 0 -0.2
02/08/2022
26.97
 1,200 28.03 28.03 26.55 0 0 -0.2
01/08/2022
28.03
 100 28.03 28.03 28.03 0 0 -0.2
29/07/2022
28.03
 0 28.03 28.03 28.03 0 0 -0.2
28/07/2022
28.03
 3,400 26.76 28.03 27.18 0 3,200 -0.2
27/07/2022
26.76
 1,100 28.62 28.62 26.76 0 0 -0.1
26/07/2022
28.62
 6,700 26.76 28.62 27.39 0 800 -0.1
25/07/2022
26.76
 200 27.77 27.77 26.76 0 0 -0.1
22/07/2022
27.77
 200 26.55 27.77 27.77 0 1,900 -0.1
21/07/2022
26.55
 2,100 26.30 26.72 26.55 0 1,000 -0.1
20/07/2022
26.30
 2,100 27.81 27.81 26.26 0 0 -0.2
19/07/2022
27.81
 200 27.81 27.81 27.81 0 0 -0.2
18/07/2022
27.81
 2,200 27.31 27.81 26.17 0 0 -0.2
15/07/2022
27.31
 1,800 26.13 27.39 27.31 0 0 -0.2
14/07/2022
26.13
 18,600 25.50 26.13 25.33 0 3,900 -0.2
13/07/2022
25.50
 3,200 25.29 25.50 25.29 0 0 -0.1
12/07/2022
25.29
 1,100 25.08 25.29 25.08 0 1,000 -0.1
11/07/2022
25.08
 1,400 24.91 25.08 24.86 0 0 -0.1
08/07/2022
24.91
 5,700 24.86 24.91 24.86 0 1,200 -0.1
07/07/2022
24.86
 1,300 24.91 24.91 24.86 0 1,000 -0.1
06/07/2022
24.91
 6,600 24.86 25.29 24.86 0 300 -0.0
05/07/2022
24.86
 2,100 24.86 24.86 24.44 0 0 -0.0
04/07/2022
24.86
 1,200 25.03 25.45 24.86 500 1,100 -0.0
01/07/2022
25.03
 8,600 25.08 25.50 24.02 0 2,100 -0.1
30/06/2022
25.08
 9,400 25.24 25.62 24.44 0 5,800 -0.3
29/06/2022
25.24
 300 25.24 25.29 25.24 0 0 0
28/06/2022
25.24
 3,900 24.78 25.24 25.16 0 1,400 -0.1
27/06/2022
24.78
 11,300 24.86 24.91 24.70 0 3,200 -0.2
24/06/2022
24.86
 5,500 25.50 25.50 24.86 0 800 -0.0
23/06/2022
25.50
 2,400 26.13 26.30 25.50 0 1,900 -0.1
22/06/2022
26.13
 3,500 25.96 26.47 25.71 0 600 -0.0
21/06/2022
25.96
 2,700 26.93 26.93 25.92 0 0 -0.0
20/06/2022
26.93
 1,400 26.09 27.35 26.09 0 100 -0.0
17/06/2022
26.09
 1,900 27.77 27.77 25.83 0 400 -0.0
16/06/2022
27.77
 1,800 28.24 29.04 26.30 200 500 -0.0
15/06/2022
28.24
 1,100 27.65 29.08 25.75 0 0 -0.0
14/06/2022
27.65
 5,800 25.88 27.65 25.29 0 0 -0.0
13/06/2022
25.88
 2,200 26.85 28.70 25.33 0 800 -0.0
10/06/2022
26.85
 2,000 27.69 27.69 26.85 0 700 -0.0
09/06/2022
27.69
 4,500 28.45 28.45 26.89 0 2,000 -0.1
08/06/2022
28.45
 300 27.39 28.45 26.97 0 200 -0.0
07/06/2022
27.39
 400 27.39 27.39 26.97 0 0 0
06/06/2022
27.39
 6,900 27.81 27.81 27.35 200 6,400 -0.4
03/06/2022
27.81
 100 27.90 27.90 27.81 0 0 -0.0
02/06/2022
27.90
 1,200 27.90 29.37 27.90 100 600 -0.0
01/06/2022
27.90
 600 28.62 29.04 27.90 0 0 -0.0
31/05/2022
28.62
 300 28.24 28.62 28.24 0 200 -0.0
30/05/2022
28.24
 1,000 29.37 29.37 28.24 0 0 -0.0
27/05/2022
29.37
 400 28.24 29.42 28.24 0 200 -0.0
26/05/2022
28.24
 1,000 28.24 28.24 28.24 0 0 0.1
25/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/05/2022
28.24
 1,900 27.69 28.24 27.86 900 0 0.1
24/05/2022
27.69
 1,000 27.24 27.73 27.69 100 0 0.0
23/05/2022
27.24
 2,300 27.36 27.36 27.24 500 1,700 -0.1
20/05/2022
27.36
 100 27.36 27.36 27.36 0 0 -0.0
19/05/2022
27.36
 2,100 26.99 27.44 26.45 0 600 -0.0
18/05/2022
26.99
 5,100 27.19 27.19 26.78 0 3,700 -0.2
17/05/2022
27.19
 2,100 25.67 27.19 24.35 300 0 0.0
16/05/2022
25.67
 4,400 25.67 25.71 25.67 0 0 -1.0
13/05/2022
25.67
 19,800 27.44 27.61 25.63 1,200 17,600 -1.1
12/05/2022
27.44
 9,300 27.61 27.69 27.40 0 4,500 -0.3
11/05/2022
27.61
 1,900 27.61 28.10 27.61 0 1,200 -0.1
10/05/2022
27.61
 23,600 28.27 28.31 27.19 0 16,400 -1.1
09/05/2022
28.27
 9,700 29.50 29.50 28.27 0 0 0
06/05/2022
29.50
 1,700 29.05 29.67 27.28 0 200 -0.0
05/05/2022
29.05
 5,100 29.67 29.67 29.05 0 1,600 -0.1
04/05/2022
29.67
 50,700 30.45 30.45 28.35 0 49,900 -3.5
29/04/2022
30.45
 700 30.49 30.49 30.08 0 300 -0.0
28/04/2022
30.49
 500 30.70 30.70 29.95 0 100 -0.0
27/04/2022
30.70
 600 30.74 30.74 29.87 0 100 -0.0
26/04/2022
30.74
 700 30.82 30.82 29.95 0 0 0
25/04/2022
30.82
 3,800 30.86 30.86 30.16 0 0 0
22/04/2022
30.86
 6,100 30.16 30.86 30.12 0 900 -0.1
21/04/2022
30.16
 9,700 30.28 30.28 30.08 0 0 0
20/04/2022
30.28
 14,700 30.28 31.52 30.28 0 2,700 -0.2
19/04/2022
30.28
 13,100 30.49 30.49 30.28 0 0 0
18/04/2022
30.49
 4,700 30.61 30.61 30.49 0 0 0
15/04/2022
30.61
 4,300 30.66 30.66 30.28 0 100 -0.0
14/04/2022
30.66
 400 30.70 30.70 30.66 100 0 0.0
13/04/2022
30.70
 5,600 30.49 30.70 30.49 0 1,400 -0.1
12/04/2022
30.49
 12,600 30.82 30.82 30.49 1,500 300 0.1
08/04/2022
30.82
 1,200 30.90 30.90 30.57 0 700 -0.1
07/04/2022
30.90
 9,300 31.56 31.56 30.90 0 0 0
06/04/2022
31.56
 700 31.11 31.60 30.98 0 100 -0.0
05/04/2022
31.11
 10,400 31.19 31.36 30.94 700 400 0.0
04/04/2022
31.19
 11,000 30.94 31.19 30.90 0 300 -0.0
01/04/2022
30.94
 1,500 30.90 30.94 30.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |