CTCP Dược phẩm Imexpharm (imp)

53.80
0.10
(0.19%)
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
(2025-12-29) 		3.20 6.31% 1,135,100 343,700 18.1
50.70
54.50
53.70
2 tháng
(2025-11-28) 		6.30 13.24% 2,499,500 516,500 26.8
47.60
54.50
53.70
3 tháng
(2025-10-29) 		5.10 10.45% 4,027,500 24,300 3.5
46.10
54.50
53.70
6 tháng
(2025-07-31) 		1.90 3.65% 10,825,600 1,727,500 97.4
46.10
55.40
53.70
12 tháng
(2025-02-03) 		9.93 22.57% 37,543,200 3,285,898 130.1
38.38
55.40
53.70
24 tháng
(2024-02-07) 		25.89 92.40% 61,811,600 2,987,707 107.9
27.97
55.40
53.70
36 tháng
(2023-02-13) 		30.15 126.95% 66,099,100 2,809,260 98.0
19.62
55.40
53.70
60 tháng
(2021-02-22) 		28.67 113.66% 75,178,100 2,643,908 82.8
19.28
55.40
53.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
31.42
 4,000 31.26 31.42 31.42 0 0 0
20/01/2022
31.26
 0 31.26 31.26 31.26 0 0 0
19/01/2022
31.26
 2,400 31.42 31.63 31.26 0 0 0
18/01/2022
31.42
 20,600 31.10 31.46 31.26 2,800 1,000 0.1
17/01/2022
31.10
 2,800 31.26 31.30 31.10 200 0 0.0
14/01/2022
31.26
 2,500 31.14 31.26 31.10 200 0 0.0
13/01/2022
31.14
 13,300 31.01 31.83 31.06 1,500 0 0.1
12/01/2022
31.01
 34,000 31.38 31.38 31.01 0 0 0
11/01/2022
31.38
 8,400 31.10 31.38 31.10 0 2,700 -0.2
10/01/2022
31.10
 5,700 31.06 31.18 31.10 0 0 0
07/01/2022
31.06
 7,200 31.14 31.14 31.01 0 1,700 -0.1
06/01/2022
31.14
 2,600 31.14 31.14 31.14 0 200 -0.0
05/01/2022
31.14
 6,400 31.06 31.30 31.06 4,100 0 0.3
04/01/2022
31.06
 700 31.75 31.75 31.06 0 0 0
31/12/2021
31.75
 10,300 31.42 31.75 31.38 0 0 0
30/12/2021
31.42
 1,800 31.06 31.79 31.01 500 0 0.0
29/12/2021
31.06
 6,200 31.01 31.42 31.01 5,000 0 0.4
28/12/2021
31.01
 6,400 31.10 31.10 31.01 0 2,700 -0.2
27/12/2021
31.10
 5,400 31.06 31.22 31.06 600 0 0.0
24/12/2021
31.06
 600 31.63 31.63 30.97 0 0 0
23/12/2021
31.63
 3,900 31.42 31.79 31.06 100 0 0.0
22/12/2021
31.42
 9,100 30.89 31.83 30.89 2,000 2,200 -0.0
21/12/2021
30.89
 1,600 30.69 31.83 30.81 0 100 -0.0
20/12/2021
30.69
 12,400 31.71 31.71 30.61 0 500 -0.0
17/12/2021
31.71
 2,500 31.67 31.71 30.89 0 300 -0.0
16/12/2021
31.67
 1,600 31.67 31.79 31.67 0 0 0
15/12/2021
31.67
 4,600 31.63 31.95 31.67 2,800 0 0.2
14/12/2021
31.63
 1,400 31.63 31.63 31.22 100 0 0.0
13/12/2021
31.63
 13,500 31.22 31.95 30.44 12,700 200 1.0
10/12/2021
31.22
 11,700 31.10 31.22 31.10 0 3,000 -0.2
09/12/2021
31.10
 10,400 31.42 31.42 31.10 500 0 0.0
08/12/2021
31.42
 3,300 31.42 31.42 31.10 0 0 0
07/12/2021
31.42
 5,300 31.06 31.59 31.10 500 0 0.0
06/12/2021
31.06
 26,000 30.65 31.22 30.61 21,300 0 1.6
03/12/2021
30.65
 37,000 30.24 30.85 30.61 10,500 0 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |