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
(2025-11-05) 		1.25 2.56% 1,652,700 -266,900 -12.2
46.10
50.40
50.20
2 tháng
(2025-10-06) 		-2.30 -4.39% 2,603,700 -497,800 -23.4
46.10
52.40
50.20
3 tháng
(2025-09-08) 		-5.30 -9.57% 3,760,300 -295,400 -12.0
46.10
55.40
50.20
6 tháng
(2025-06-09) 		-0.30 -0.60% 13,520,200 1,409,400 81.6
46.10
55.40
50.20
12 tháng
(2024-12-10) 		2.41 5.06% 41,036,600 2,876,722 108.7
38.38
55.40
50.20
24 tháng
(2023-12-18) 		24.75 97.66% 60,795,300 2,601,457 87.4
24.86
55.40
50.20
36 tháng
(2022-12-21) 		24.05 92.35% 64,152,400 2,457,954 79.4
19.62
55.40
50.20
60 tháng
(2020-12-31) 		27.56 122.23% 75,051,460 2,271,418 63.2
19.28
55.40
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
30.24
 8,900 29.63 30.81 30.08 0 200 -0.0
01/12/2021
29.63
 27,000 29.83 30.20 29.63 0 0 0
30/11/2021
29.83
 1,600 29.79 30.69 29.83 100 0 0.0
29/11/2021
29.79
 500 29.59 29.79 29.63 0 0 0
26/11/2021
29.59
 21,800 30.28 30.40 29.59 0 16,300 -1.2
25/11/2021
30.28
 31,900 30.20 30.52 30.24 500 34,378 -2.5
24/11/2021
30.20
 17,600 29.63 30.32 30.03 100 1,000 -0.1
23/11/2021
29.63
 4,000 30.20 30.20 28.57 0 0 0
22/11/2021
30.20
 2,300 30.57 30.57 29.99 0 0 0
19/11/2021
30.57
 300 30.57 30.57 30.03 0 0 0
18/11/2021
30.57
 5,100 30.61 30.61 30.12 0 600 -0.0
17/11/2021
30.61
 6,100 30.61 30.81 30.40 0 0 0
16/11/2021
30.61
 5,400 30.12 30.61 30.20 5,300 0 0.4
15/11/2021
30.12
 10,200 30.20 30.20 30.03 500 0 0.0
12/11/2021
30.20
 10,500 30.73 30.73 30.20 0 0 0
11/11/2021
30.73
 8,100 30.73 30.77 30.65 0 0 0
10/11/2021
30.73
 6,100 30.73 30.77 30.69 0 0 0
09/11/2021
30.73
 13,900 30.73 30.73 30.44 0 5,600 -0.4
08/11/2021
30.73
 32,700 30.77 30.85 30.44 0 0 0
05/11/2021
30.77
 17,900 30.61 30.81 30.61 0 0 0
04/11/2021
30.61
 29,700 30.61 30.61 30.40 100 0 0
03/11/2021
30.61
 6,700 30.97 30.97 30.61 0 0 0
02/11/2021
30.97
 31,000 30.20 30.97 30.44 800 0 0.1
01/11/2021
30.20
 6,500 30.12 30.61 30.12 0 0 0
29/10/2021
30.12
 4,300 29.87 30.16 29.95 0 0 0
28/10/2021
29.87
 2,000 29.99 30.40 29.83 0 0 0
27/10/2021
29.99
 4,300 29.91 30.20 29.71 0 600 -0.0
26/10/2021
29.91
 4,100 29.91 29.91 29.79 0 500 -0.0
25/10/2021
29.91
 2,700 30.16 30.16 29.87 0 0 0
22/10/2021
30.16
 4,600 30.44 30.44 30.16 0 0 0
21/10/2021
30.44
 10,100 30.44 30.44 30.28 0 0 0
20/10/2021
30.44
 8,500 30.61 30.61 30.32 100 0 0.0
19/10/2021
30.61
 24,000 30.57 30.73 30.32 0 0 0
18/10/2021
30.57
 30,300 29.87 30.57 29.99 0 0 0
15/10/2021
29.87
 12,200 29.63 30.48 29.71 0 0 0
14/10/2021
29.63
 19,500 30.20 30.20 29.63 0 0 0
13/10/2021
30.20
 25,400 30.20 30.20 29.79 2,400 100 0.2
12/10/2021
30.20
 36,200 30.20 30.20 29.59 0 0 0
11/10/2021
30.20
 5,300 30.20 30.20 30.12 0 0 0
08/10/2021
30.20
 12,300 29.99 30.20 29.87 0 2,400 -0.2
07/10/2021
29.99
 8,900 29.99 29.99 29.87 500 0 0.0
06/10/2021
29.99
 16,300 29.63 30.20 29.67 0 0 0
05/10/2021
29.63
 24,900 29.79 29.79 29.59 0 0 0
04/10/2021
29.79
 10,200 29.79 29.79 29.59 0 0 0
01/10/2021
29.79
 3,700 29.79 29.99 29.67 93,108 92,508 0.0
30/09/2021
29.79
 15,600 29.75 29.79 29.71 0 0 0
29/09/2021
29.75
 9,000 29.79 30.16 29.75 300 0 0.0
28/09/2021
29.79
 13,100 29.79 29.79 29.79 0 800 -0.1
27/09/2021
29.79
 25,600 29.55 30.20 29.55 500 100 0.0
24/09/2021
29.55
 4,800 29.50 29.55 29.42 0 200 -0.0
23/09/2021
29.50
 11,400 29.50 29.79 29.46 0 100 -0.0
22/09/2021
29.50
 8,400 29.42 29.79 29.46 0 300 -0.0
21/09/2021
29.42
 12,900 29.38 29.46 29.22 0 100 -0.0
20/09/2021
29.38
 18,800 29.46 30.20 29.38 0 0 0
17/09/2021
29.46
 12,500 29.22 29.46 29.26 200 0 0.0
16/09/2021
29.22
 17,500 28.89 29.38 28.89 300 0 0.0
15/09/2021
28.89
 25,300 28.65 29.18 28.65 0 0 0
14/09/2021
28.65
 13,000 28.77 28.93 28.28 421,981 421,981 0.0
13/09/2021
28.77
 18,700 28.85 28.97 28.57 0 0 0
10/09/2021
28.85
 18,400 29.18 29.18 28.81 0 300 -0.0
09/09/2021
29.18
 20,900 28.81 29.18 28.77 400 0 0.0
08/09/2021
28.81
 6,800 28.89 29.14 28.81 600 500 0.0
07/09/2021
28.89
 32,400 28.65 29.38 28.36 12,500 0 0.9
06/09/2021
28.65
 57,700 29.63 29.63 28.40 1,100 0 0.1
01/09/2021
29.63
 28,200 30.24 30.24 29.59 6,900 1,000 0.4
31/08/2021
30.24
 29,800 31.42 31.79 30.20 0 0 0
30/08/2021
31.42
 68,800 29.91 31.91 30.28 0 4,800 -0.4
27/08/2021
29.91
 97,700 27.99 29.91 27.99 100 15,700 -1.1
26/08/2021
27.99
 6,700 27.83 28.08 27.83 0 0 0
25/08/2021
27.83
 12,200 27.79 28.57 27.79 0 0 0
24/08/2021
27.79
 16,600 28.20 28.93 27.79 100 100 0
23/08/2021
28.20
 11,200 28.20 29.55 28.20 800 0 0.1
20/08/2021
28.20
 23,300 28.81 28.97 28.04 500 0 0.0
19/08/2021
28.81
 21,000 28.81 29.38 28.81 500 100 0.0
18/08/2021
28.81
 4,000 28.36 28.93 28.57 0 0 0
17/08/2021
28.36
 18,800 28.24 29.38 28.28 4,500 1,100 0.2
16/08/2021
28.24
 20,900 28.04 29.14 28.20 1,400 600 0.1
13/08/2021
28.04
 13,100 28.44 28.77 27.79 0 0 0
12/08/2021
28.44
 14,800 28.77 29.14 28.44 3,900 4,500 -0.0
11/08/2021
28.77
 4,100 28.77 28.97 28.77 0 1,400 -0.1
10/08/2021
28.77
 15,200 29.14 29.14 28.57 300 0 0.0
09/08/2021
29.14
 5,700 28.93 29.18 28.89 0 3,900 -0.3
06/08/2021
28.93
 7,400 29.01 29.38 28.93 0 0 0
05/08/2021
29.01
 11,500 29.26 29.26 28.97 0 300 -0.0
04/08/2021
29.26
 4,500 29.01 29.38 28.97 400 0 0.0
03/08/2021
29.01
 10,700 28.97 29.01 28.97 0 0 0
02/08/2021
28.97
 8,000 29.59 29.59 28.97 0 0 0
30/07/2021
29.59
 7,300 29.38 29.59 29.18 0 400 -0.0
29/07/2021
29.38
 7,700 29.38 29.38 28.97 500 0 0.0
28/07/2021
29.38
 2,300 29.38 29.38 29.38 0 0 0
27/07/2021
29.38
 1,500 29.55 29.55 29.38 1,000 0 0.1
26/07/2021
29.55
 1,300 29.01 29.55 28.97 0 500 -0.0
23/07/2021
29.01
 1,700 29.22 29.55 28.97 0 0 0
22/07/2021
29.22
 8,100 29.75 29.75 28.77 0 1,000 -0.1
21/07/2021
29.75
 2,700 29.75 29.75 29.75 1,700 0 0.1
20/07/2021
29.75
 3,800 29.99 29.99 28.57 0 0 0
19/07/2021
29.99
 7,700 29.55 30.61 29.99 0 0 0
16/07/2021
29.55
 5,300 29.79 31.01 29.38 4,100 1,700 0.2
15/07/2021
29.79
 2,800 29.79 29.79 29.71 1,100 0 0.1
14/07/2021
29.79
 1,600 28.73 29.79 28.73 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |