CTCP Dược phẩm Imexpharm (imp)

50.20
0.10
(0.20%)
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
(2025-11-04) 		1.15 2.35% 1,657,300 -285,100 -13.1
46.10
50.40
50.10
2 tháng
(2025-10-06) 		-2.30 -4.39% 2,569,900 -521,800 -24.6
46.10
52.40
50.10
3 tháng
(2025-09-05) 		-3.70 -6.88% 3,759,700 -334,900 -14.1
46.10
55.40
50.10
6 tháng
(2025-06-09) 		-0.30 -0.60% 13,486,400 1,385,400 80.4
46.10
55.40
50.10
12 tháng
(2024-12-09) 		3.50 7.51% 41,329,900 2,881,022 108.8
38.38
55.40
50.10
24 tháng
(2023-12-15) 		24.35 94.59% 60,777,600 2,577,857 86.3
24.86
55.40
50.10
36 tháng
(2022-12-20) 		23.80 90.52% 64,125,000 2,433,954 78.2
19.62
55.40
50.10
60 tháng
(2020-12-30) 		27.76 124.22% 75,066,270 2,249,048 62.1
19.28
55.40
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
50.20
 51,100 50.10 50.40 49.70 41,200 2,700 0
04/12/2025
50.10
 33,800 50.10 50.10 49.60 27,100 3,100 1.2
03/12/2025
50.10
 77,100 50.80 50.80 49.50 36,900 8,600 1.4
02/12/2025
50.40
 97,800 49.45 50.60 49.45 44,300 1,800 2.1
01/12/2025
49.30
 188,000 47.50 49.30 46.30 91,100 51,900 2.0
28/11/2025
47.60
 24,400 47.50 47.75 47.50 12,500 3,000 0.5
27/11/2025
47.50
 103,200 47.40 47.80 47 41,000 52,400 -0.5
26/11/2025
47.40
 21,800 46.50 47.45 46.50 17,100 1,500 0.7
25/11/2025
47
 157,600 47.30 47.50 46.20 56,700 73,000 -0.7
24/11/2025
47.30
 33,800 46.10 47.35 46.10 13,000 1,600 0.5
21/11/2025
46.10
 128,100 47.25 47.25 45.95 19,900 77,200 -2.6
20/11/2025
47.25
 85,100 47.25 47.60 47.20 61,800 62,600 -0.0
19/11/2025
47.25
 152,600 48.40 48.45 47 100 127,700 -6.0
18/11/2025
48.40
 14,900 48 48.40 48 100 2,600 -0.1
17/11/2025
48.30
 211,700 48.70 48.80 47.45 700 200,800 -9.5
14/11/2025
48.70
 17,400 48.30 49 48.30 200 1,200 -0.0
13/11/2025
48
 110,900 49.80 49.80 48 59,200 105,500 -2.2
12/11/2025
49.45
 14,600 49.25 49.75 49 7,500 1,500 0.3
11/11/2025
49.25
 22,900 49.45 49.50 49 16,300 14,000 0.1
10/11/2025
49.30
 62,000 49.10 49.50 49 16,000 4,000 0.6
07/11/2025
48.65
 37,200 49.40 49.40 48.50 33,400 21,400 0.6
06/11/2025
49.45
 16,600 49 49.50 48.85 10,600 2,100 0.4
05/11/2025
48.85
 41,200 49 49 48.20 23,200 38,100 -0.7
04/11/2025
48.95
 38,400 49 49.40 48.60 22,500 16,700 0.3
03/11/2025
49.50
 61,400 50 50 47.50 35,600 38,300 -0.1
31/10/2025
50.10
 54,400 48.50 50.10 48 13,200 24,800 -0.6
30/10/2025
48.55
 111,000 48.75 48.75 47.35 29,600 86,800 -2.7
29/10/2025
48.80
 31,200 48.95 49 48.75 0 16,100 -0.8
28/10/2025
48.95
 69,200 48.95 49.20 47.50 3,500 63,200 -2.8
27/10/2025
48.95
 30,800 49.30 49.30 48 0 1,400 -0.1
24/10/2025
49
 63,300 49.50 49.50 47 2,100 45,600 -2.1
23/10/2025
49.50
 16,100 49.65 50 48.90 0 13,200 -0.7
22/10/2025
49.75
 21,900 49.50 50.40 49.25 100 9,800 -0.5
21/10/2025
49.50
 37,800 48.30 50 48.30 100 800 -0.0
20/10/2025
48
 71,000 50.60 50.60 48 16,500 16,300 -0.0
17/10/2025
50.60
 28,700 50.60 51.30 50.30 400 1,700 -0.1
16/10/2025
50.60
 17,900 51 51 50.40 2,000 9,300 -0.4
15/10/2025
51
 24,000 50.70 51 50.70 0 2,300 -0.1
14/10/2025
50.70
 59,200 51 51.90 50.50 4,800 6,300 -0.1
13/10/2025
51
 42,100 51.90 51.90 50.80 600 1,700 -0.1
10/10/2025
51.90
 41,600 52 52 51.20 0 300 -0.0
09/10/2025
52
 50,900 52.70 52.70 51.20 0 0 0
08/10/2025
52.10
 34,900 52.40 52.60 52.10 5,500 1,000 0.2
07/10/2025
52.40
 20,100 52.40 52.40 52.20 4,900 1,000 0.2
06/10/2025
52.40
 25,100 52.50 52.80 52.40 0 15,700 -0.8
03/10/2025
52.50
 10,900 52.20 52.90 52.20 3,000 1,400 0.1
02/10/2025
52.50
 31,400 52.70 52.80 52.40 0 13,300 -0.7
01/10/2025
53
 21,400 52.90 53.10 52.50 1,000 5,300 -0.2
30/09/2025
52.90
 60,900 52.70 52.90 52.20 0 16,500 -0.9
29/09/2025
52.70
 22,600 53 53.10 52.60 100 1,700 -0.1
26/09/2025
53
 50,300 53.20 53.20 52.60 1,000 11,800 -0.6
25/09/2025
53.20
 22,500 53 53.50 52.80 0 2,900 -0.2
24/09/2025
53.10
 18,900 53 53.20 52.70 0 9,100 -0.5
23/09/2025
53.30
 10,300 53.20 53.30 52.90 0 3,500 -0.2
22/09/2025
53.20
 51,300 53.70 53.70 52.70 7,400 20,500 -0.7
19/09/2025
53.40
 8,500 53.10 53.50 53.10 0 4,000 -0.2
18/09/2025
53.10
 34,900 53.30 54 53 7,100 8,900 -0.1
17/09/2025
54
 24,300 53.10 54 53.10 0 6,000 -0.3
16/09/2025
53.30
 118,300 54.60 54.60 53.20 6,400 44,500 -2.0
15/09/2025
54.60
 71,500 54.50 55 54 36,300 2,200 1.9
12/09/2025
54.50
 65,200 54.40 54.90 54.20 37,600 10,800 1.5
11/09/2025
54.40
 209,400 54.70 55.90 54.40 137,000 3,100 7.4
10/09/2025
54.50
 74,600 55 55.50 54.40 45,000 6,500 2.1
09/09/2025
54.90
 39,300 55.90 55.90 54.40 0 4,600 -0.3
08/09/2025
55.40
 210,100 54.40 55.50 52.80 150,900 53,800 5.3
05/09/2025
53.80
 33,200 54.70 54.70 53.60 0 15,500 -0.8
04/09/2025
54.70
 103,500 54.10 55 53.10 75,300 8,000 3.7
03/09/2025
54.70
 127,500 52.10 54.90 52.10 90,400 800 4.9
29/08/2025
53.80
 248,100 52.30 54 51.50 157,900 79,700 4.3
28/08/2025
52.30
 51,400 52.50 53 52.30 7,000 5,200 0
27/08/2025
52.50
 94,000 52.60 53.90 52.40 54,800 11,500 2.3
26/08/2025
52.60
 52,200 52.10 52.70 52.10 3,300 3,200 0.0
25/08/2025
52.70
 166,200 53.20 54 51.90 69,500 26,300 2.3
22/08/2025
53.20
 38,100 53.90 53.90 52.50 900 2,600 -0.1
21/08/2025
54
 317,500 52.80 54.30 52.10 223,700 14,300 11.3
20/08/2025
52.80
 323,700 54.30 54.30 51.80 32,000 33,800 -0.1
19/08/2025
54.30
 184,500 54.90 56.50 53.90 118,700 38,400 4.5
18/08/2025
54.90
 128,100 55.10 55.60 53.80 2,800 37,400 -1.9
15/08/2025
55
 974,900 53.60 55.70 53.30 568,800 50,000 28.8
14/08/2025
54
 82,200 55 55.10 53.70 1,900 36,500 -1.9
13/08/2025
54.60
 455,200 53.50 54.90 52.60 249,400 27,600 12.0
12/08/2025
53
 62,700 53.40 53.70 52.60 8,900 7,200 0.1
11/08/2025
53.10
 60,100 54 54.30 53 11,400 14,300 -0.2
08/08/2025
53.90
 259,000 52.30 54 52.10 142,400 12,400 7.0
07/08/2025
52.40
 72,000 52.70 53 52.20 12,700 15,100 -0.1
06/08/2025
52.60
 144,600 53.40 53.70 52.20 36,900 36,500 0.0
05/08/2025
53.80
 163,100 54.90 54.90 53.20 28,200 11,800 0.9
04/08/2025
54.30
 458,100 52.50 54.70 52.50 151,000 20,100 7.1
01/08/2025
52.70
 233,000 52.50 53.50 51.80 85,600 29,800 2.9
31/07/2025
52
 154,000 50.50 52 50.30 84,800 30,400 2.8
30/07/2025
50.50
 180,000 51.50 51.50 50.50 26,100 19,300 0.3
29/07/2025
51
 337,200 51.90 52 51 29,200 63,000 -1.7
28/07/2025
51.90
 145,500 52.10 52.50 51.70 18,500 3,700 0.8
25/07/2025
51.90
 118,900 51.80 52 51.70 6,700 22,100 -0.8
24/07/2025
52
 173,100 52.50 52.50 51.80 200 20,600 -1.1
23/07/2025
52
 168,200 52.20 53.10 52 33,500 3,000 1.6
22/07/2025
52.20
 112,000 52 52.60 51.80 9,100 9,900 -0.0
21/07/2025
52
 272,400 52.40 53.20 51.80 24,900 43,400 -1.0
18/07/2025
51.70
 169,300 52.10 52.10 51.50 2,000 11,600 -0.5
17/07/2025
51.80
 189,900 51.90 51.90 51.60 40,100 5,700 1.8
16/07/2025
51.80
 130,900 51.90 52 51.70 19,200 6,700 0.6

Chính sách bảo mật | Điều khoản sử dụng |