CTCP Dược phẩm Imexpharm (imp)

43.60
0.30
(0.69%)
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)
03/11/2021
30.90
 6,700 31.27 31.27 30.90 0 0 0
02/11/2021
31.27
 31,000 30.49 31.27 30.74 800 0 0.1
01/11/2021
30.49
 6,500 30.41 30.90 30.41 0 0 0
29/10/2021
30.41
 4,300 30.16 30.45 30.24 0 0 0
28/10/2021
30.16
 2,000 30.28 30.70 30.12 0 0 0
27/10/2021
30.28
 4,300 30.20 30.49 30.00 0 600 -0.0
26/10/2021
30.20
 4,100 30.20 30.20 30.08 0 500 -0.0
25/10/2021
30.20
 2,700 30.45 30.45 30.16 0 0 0
22/10/2021
30.45
 4,600 30.74 30.74 30.45 0 0 0
21/10/2021
30.74
 10,100 30.74 30.74 30.57 0 0 0
20/10/2021
30.74
 8,500 30.90 30.90 30.61 100 0 0.0
19/10/2021
30.90
 24,000 30.86 31.03 30.61 0 0 0
18/10/2021
30.86
 30,300 30.16 30.86 30.28 0 0 0
15/10/2021
30.16
 12,200 29.91 30.78 30.00 0 0 0
14/10/2021
29.91
 19,500 30.49 30.49 29.91 0 0 0
13/10/2021
30.49
 25,400 30.49 30.49 30.08 2,400 100 0.2
12/10/2021
30.49
 36,200 30.49 30.49 29.87 0 0 0
11/10/2021
30.49
 5,300 30.49 30.49 30.41 0 0 0
08/10/2021
30.49
 12,300 30.28 30.49 30.16 0 2,400 -0.2
07/10/2021
30.28
 8,900 30.28 30.28 30.16 500 0 0.0
06/10/2021
30.28
 16,300 29.91 30.49 29.95 0 0 0
05/10/2021
29.91
 24,900 30.08 30.08 29.87 0 0 0
04/10/2021
30.08
 10,200 30.08 30.08 29.87 0 0 0
01/10/2021
30.08
 3,700 30.08 30.28 29.95 93,108 92,508 0.0
30/09/2021
30.08
 15,600 30.04 30.08 30.00 0 0 0
29/09/2021
30.04
 9,000 30.08 30.45 30.04 300 0 0.0
28/09/2021
30.08
 13,100 30.08 30.08 30.08 0 800 -0.1
27/09/2021
30.08
 25,600 29.83 30.49 29.83 500 100 0.0
24/09/2021
29.83
 4,800 29.79 29.83 29.71 0 200 -0.0
23/09/2021
29.79
 11,400 29.79 30.08 29.75 0 100 -0.0
22/09/2021
29.79
 8,400 29.71 30.08 29.75 0 300 -0.0
21/09/2021
29.71
 12,900 29.67 29.75 29.50 0 100 -0.0
20/09/2021
29.67
 18,800 29.75 30.49 29.67 0 0 0
17/09/2021
29.75
 12,500 29.50 29.75 29.54 200 0 0.0
16/09/2021
29.50
 17,500 29.17 29.67 29.17 300 0 0.0
15/09/2021
29.17
 25,300 28.92 29.46 28.92 0 0 0
14/09/2021
28.92
 13,000 29.05 29.21 28.55 421,981 421,981 0.0
13/09/2021
29.05
 18,700 29.13 29.25 28.84 0 0 0
10/09/2021
29.13
 18,400 29.46 29.46 29.09 0 300 -0.0
09/09/2021
29.46
 20,900 29.09 29.46 29.05 400 0 0.0
08/09/2021
29.09
 6,800 29.17 29.42 29.09 600 500 0.0
07/09/2021
29.17
 32,400 28.92 29.67 28.64 12,500 0 0.9
06/09/2021
28.92
 57,700 29.91 29.91 28.68 1,100 0 0.1
01/09/2021
29.91
 28,200 30.53 30.53 29.87 6,900 1,000 0.4
31/08/2021
30.53
 29,800 31.73 32.10 30.49 0 0 0
30/08/2021
31.73
 68,800 30.20 32.22 30.57 0 4,800 -0.4
27/08/2021
30.20
 97,700 28.27 30.20 28.27 100 15,700 -1.1
26/08/2021
28.27
 6,700 28.10 28.35 28.10 0 0 0
25/08/2021
28.10
 12,200 28.06 28.84 28.06 0 0 0
24/08/2021
28.06
 16,600 28.47 29.21 28.06 100 100 0
23/08/2021
28.47
 11,200 28.47 29.83 28.47 800 0 0.1
20/08/2021
28.47
 23,300 29.09 29.25 28.31 500 0 0.0
19/08/2021
29.09
 21,000 29.09 29.67 29.09 500 100 0.0
18/08/2021
29.09
 4,000 28.64 29.21 28.84 0 0 0
17/08/2021
28.64
 18,800 28.51 29.67 28.55 4,500 1,100 0.2
16/08/2021
28.51
 20,900 28.31 29.42 28.47 1,400 600 0.1
13/08/2021
28.31
 13,100 28.72 29.05 28.06 0 0 0
12/08/2021
28.72
 14,800 29.05 29.42 28.72 3,900 4,500 -0.0
11/08/2021
29.05
 4,100 29.05 29.25 29.05 0 1,400 -0.1
10/08/2021
29.05
 15,200 29.42 29.42 28.84 300 0 0.0
09/08/2021
29.42
 5,700 29.21 29.46 29.17 0 3,900 -0.3
06/08/2021
29.21
 7,400 29.30 29.67 29.21 0 0 0
05/08/2021
29.30
 11,500 29.54 29.54 29.25 0 300 -0.0
04/08/2021
29.54
 4,500 29.30 29.67 29.25 400 0 0.0
03/08/2021
29.30
 10,700 29.25 29.30 29.25 0 0 0
02/08/2021
29.25
 8,000 29.87 29.87 29.25 0 0 0
30/07/2021
29.87
 7,300 29.67 29.87 29.46 0 400 -0.0
29/07/2021
29.67
 7,700 29.67 29.67 29.25 500 0 0.0
28/07/2021
29.67
 2,300 29.67 29.67 29.67 0 0 0
27/07/2021
29.67
 1,500 29.83 29.83 29.67 1,000 0 0.1
26/07/2021
29.83
 1,300 29.30 29.83 29.25 0 500 -0.0
23/07/2021
29.30
 1,700 29.50 29.83 29.25 0 0 0
22/07/2021
29.50
 8,100 30.04 30.04 29.05 0 1,000 -0.1
21/07/2021
30.04
 2,700 30.04 30.04 30.04 1,700 0 0.1
20/07/2021
30.04
 3,800 30.28 30.28 28.84 0 0 0
19/07/2021
30.28
 7,700 29.83 30.90 30.28 0 0 0
16/07/2021
29.83
 5,300 30.08 31.31 29.67 4,100 1,700 0.2
15/07/2021
30.08
 2,800 30.08 30.08 30.00 1,100 0 0.1
14/07/2021
30.08
 1,600 29.01 30.08 29.01 500 0 0.0
13/07/2021
29.01
 6,600 28.92 30.08 28.97 2,100 0 0.2
12/07/2021
28.92
 12,500 30.82 30.82 28.92 300 0 0.0
09/07/2021
30.82
 8,300 30.82 31.23 30.82 7,000 5,700 0.1
08/07/2021
30.82
 8,700 30.82 30.86 30.82 0 2,100 0
07/07/2021
30.82
 13,400 30.90 30.90 30.82 100 300 -0.0
06/07/2021
30.90
 14,900 29.87 31.52 29.67 0 7,000 -0.5
05/07/2021
29.87
 40,900 31.52 31.52 29.87 0 0 0
02/07/2021
31.52
 9,400 32.76 32.76 30.49 0 100 -0.0
01/07/2021
32.76
 5,100 32.88 32.88 32.76 5,000 0 0.4
30/06/2021
32.88
 14,100 32.72 32.92 32.14 400 0 0.0
29/06/2021
32.72
 3,000 32.76 32.80 32.14 0 0 0
28/06/2021
32.76
 8,700 33.17 33.17 32.14 0 5,000 -0.4
25/06/2021
33.17
 7,600 33.17 33.17 32.14 0 400 -0.0
24/06/2021
33.17
 32,900 32.55 33.17 32.55 0 0 0
23/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
23/06/2021
32.55
 43,500 32.34 33.37 32.14 0 0 0
22/06/2021
32.34
 33,700 32.34 32.38 31.54 0 0 0
21/06/2021
32.34
 32,600 32.43 32.43 31.25 0 0 0
18/06/2021
32.43
 18,700 32.83 32.83 32.14 141,300 140,200 0.1
17/06/2021
32.83
 20,700 32.34 33.15 32.34 300 0 0.0
16/06/2021
32.34
 31,800 31.05 32.95 31.33 400 0 0.0
15/06/2021
31.05
 42,500 30.73 31.05 30.73 4,500 1,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |