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)
31/03/2022
30.90
 10,100 30.90 30.94 30.90 0 0 0
30/03/2022
30.90
 12,000 30.86 31.03 30.90 70,000 0 5.5
29/03/2022
30.86
 8,000 30.74 31.11 30.86 0 0 0
28/03/2022
30.74
 2,400 30.74 30.82 30.74 100 0 0.0
25/03/2022
30.74
 2,800 30.86 30.86 30.74 100 0 0.0
24/03/2022
30.86
 500 30.61 30.86 30.82 0 0 0
23/03/2022
30.61
 5,100 30.86 31.31 30.53 0 3,000 -0.2
22/03/2022
30.86
 6,800 30.90 30.90 30.70 500 3,500 -0.2
21/03/2022
30.90
 2,300 30.86 31.31 30.86 0 0 0
18/03/2022
30.86
 900 30.86 30.90 30.08 0 0 0
17/03/2022
30.86
 1,700 30.90 30.90 30.82 0 0 0
16/03/2022
30.90
 8,400 30.90 30.90 30.90 0 0 0
15/03/2022
30.90
 1,400 30.90 31.69 30.90 700 500 0.0
14/03/2022
30.90
 9,400 31.31 31.31 30.49 0 500 -0.0
11/03/2022
31.31
 25,200 31.93 31.93 31.11 0 1,500 -0.1
10/03/2022
31.93
 7,200 31.85 32.14 31.93 0 0 0
09/03/2022
31.85
 12,400 32.26 32.26 30.49 900 1,700 -0.1
08/03/2022
32.26
 6,800 32.26 32.84 32.26 200 4,500 -0.3
07/03/2022
32.26
 600 32.34 32.34 32.26 0 0 0
04/03/2022
32.34
 4,000 32.47 32.96 32.26 500 2,300 -0.1
03/03/2022
32.47
 600 32.47 32.47 32.47 0 500 -0.0
02/03/2022
32.47
 800 33.58 33.58 32.10 0 0 0
01/03/2022
33.58
 6,100 32.34 33.79 32.26 0 0 0
28/02/2022
32.34
 7,500 32.88 32.96 32.14 0 0 0
25/02/2022
32.88
 1,000 32.76 33.37 31.44 0 0 0
24/02/2022
32.76
 1,000 32.92 33.33 32.76 0 0 0
23/02/2022
32.92
 4,500 32.76 33.17 32.76 100 0 0.0
22/02/2022
32.76
 6,300 32.72 33.37 32.76 100 0 0.0
21/02/2022
32.72
 19,300 33.79 33.79 32.63 1,600 3,300 -0.1
18/02/2022
33.79
 300 33.13 33.79 32.80 0 0 0
17/02/2022
33.13
 5,300 33.79 33.79 32.55 0 400 -0.0
16/02/2022
33.79
 900 34.57 34.57 33.79 200 0 0.0
15/02/2022
34.57
 41,900 32.59 34.86 32.55 22,400 200 1.9
14/02/2022
32.59
 1,500 33.13 34.57 32.59 400 0 0.0
11/02/2022
33.13
 14,300 35.60 35.60 33.13 11,375,447 11,376,047 -0.0
10/02/2022
35.60
 87,600 33.75 35.60 32.14 0 6,200 -0.5
09/02/2022
33.75
 61,800 32.39 33.75 31.97 100 6,500 -0.5
08/02/2022
32.39
 5,700 32.88 32.92 31.93 2,200 0 0.2
07/02/2022
32.88
 8,400 31.73 32.88 31.73 5,900 0 0.5
28/01/2022
31.73
 8,600 31.89 32.14 31.52 3,000 5,700 -0.2
27/01/2022
31.89
 400 31.60 31.89 31.60 0 0 0
26/01/2022
31.60
 1,100 31.73 31.73 31.60 0 0 0
25/01/2022
31.73
 5,500 31.52 31.73 31.73 500 4,800 -0.3
24/01/2022
31.52
 14,700 31.73 31.73 31.52 0 11,300 -0.9
21/01/2022
31.73
 4,000 31.56 31.73 31.73 0 0 0
20/01/2022
31.56
 0 31.56 31.56 31.56 0 0 0
19/01/2022
31.56
 2,400 31.73 31.93 31.56 0 0 0
18/01/2022
31.73
 20,600 31.40 31.77 31.56 2,800 1,000 0.1
17/01/2022
31.40
 2,800 31.56 31.60 31.40 200 0 0.0
14/01/2022
31.56
 2,500 31.44 31.56 31.40 200 0 0.0
13/01/2022
31.44
 13,300 31.31 32.14 31.36 1,500 0 0.1
12/01/2022
31.31
 34,000 31.69 31.69 31.31 0 0 0
11/01/2022
31.69
 8,400 31.40 31.69 31.40 0 2,700 -0.2
10/01/2022
31.40
 5,700 31.36 31.48 31.40 0 0 0
07/01/2022
31.36
 7,200 31.44 31.44 31.31 0 1,700 -0.1
06/01/2022
31.44
 2,600 31.44 31.44 31.44 0 200 -0.0
05/01/2022
31.44
 6,400 31.36 31.60 31.36 4,100 0 0.3
04/01/2022
31.36
 700 32.06 32.06 31.36 0 0 0
31/12/2021
32.06
 10,300 31.73 32.06 31.69 0 0 0
30/12/2021
31.73
 1,800 31.36 32.10 31.31 500 0 0.0
29/12/2021
31.36
 6,200 31.31 31.73 31.31 5,000 0 0.4
28/12/2021
31.31
 6,400 31.40 31.40 31.31 0 2,700 -0.2
27/12/2021
31.40
 5,400 31.36 31.52 31.36 600 0 0.0
24/12/2021
31.36
 600 31.93 31.93 31.27 0 0 0
23/12/2021
31.93
 3,900 31.73 32.10 31.36 100 0 0.0
22/12/2021
31.73
 9,100 31.19 32.14 31.19 2,000 2,200 -0.0
21/12/2021
31.19
 1,600 30.98 32.14 31.11 0 100 -0.0
20/12/2021
30.98
 12,400 32.01 32.01 30.90 0 500 -0.0
17/12/2021
32.01
 2,500 31.97 32.01 31.19 0 300 -0.0
16/12/2021
31.97
 1,600 31.97 32.10 31.97 0 0 0
15/12/2021
31.97
 4,600 31.93 32.26 31.97 2,800 0 0.2
14/12/2021
31.93
 1,400 31.93 31.93 31.52 100 0 0.0
13/12/2021
31.93
 13,500 31.52 32.26 30.74 12,700 200 1.0
10/12/2021
31.52
 11,700 31.40 31.52 31.40 0 3,000 -0.2
09/12/2021
31.40
 10,400 31.73 31.73 31.40 500 0 0.0
08/12/2021
31.73
 3,300 31.73 31.73 31.40 0 0 0
07/12/2021
31.73
 5,300 31.36 31.89 31.40 500 0 0.0
06/12/2021
31.36
 26,000 30.94 31.52 30.90 21,300 0 1.6
03/12/2021
30.94
 37,000 30.53 31.15 30.90 10,500 0 0.8
02/12/2021
30.53
 8,900 29.91 31.11 30.37 0 200 -0.0
01/12/2021
29.91
 27,000 30.12 30.49 29.91 0 0 0
30/11/2021
30.12
 1,600 30.08 30.98 30.12 100 0 0.0
29/11/2021
30.08
 500 29.87 30.08 29.91 0 0 0
26/11/2021
29.87
 21,800 30.57 30.70 29.87 0 16,300 -1.2
25/11/2021
30.57
 31,900 30.49 30.82 30.53 500 34,378 -2.5
24/11/2021
30.49
 17,600 29.91 30.61 30.33 100 1,000 -0.1
23/11/2021
29.91
 4,000 30.49 30.49 28.84 0 0 0
22/11/2021
30.49
 2,300 30.86 30.86 30.28 0 0 0
19/11/2021
30.86
 300 30.86 30.86 30.33 0 0 0
18/11/2021
30.86
 5,100 30.90 30.90 30.41 0 600 -0.0
17/11/2021
30.90
 6,100 30.90 31.11 30.70 0 0 0
16/11/2021
30.90
 5,400 30.41 30.90 30.49 5,300 0 0.4
15/11/2021
30.41
 10,200 30.49 30.49 30.33 500 0 0.0
12/11/2021
30.49
 10,500 31.03 31.03 30.49 0 0 0
11/11/2021
31.03
 8,100 31.03 31.07 30.94 0 0 0
10/11/2021
31.03
 6,100 31.03 31.07 30.98 0 0 0
09/11/2021
31.03
 13,900 31.03 31.03 30.74 0 5,600 -0.4
08/11/2021
31.03
 32,700 31.07 31.15 30.74 0 0 0
05/11/2021
31.07
 17,900 30.90 31.11 30.90 0 0 0
04/11/2021
30.90
 29,700 30.90 30.90 30.70 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |