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 5.92% 1,158,300 342,000 18.0
50.70
54.50
53.80
2 tháng
(2025-12-01) 		4.40 8.92% 2,498,300 505,300 26.3
48.55
54.50
53.80
3 tháng
(2025-10-30) 		5.15 10.61% 4,019,500 38,700 4.2
46.10
54.50
53.80
6 tháng
(2025-08-01) 		1 1.90% 10,694,800 1,671,400 94.4
46.10
55.40
53.80
12 tháng
(2025-02-03) 		9.73 22.12% 37,566,400 3,284,198 130.0
38.38
55.40
53.80
24 tháng
(2024-02-15) 		25.69 91.69% 61,825,700 2,986,007 107.8
27.97
55.40
53.80
36 tháng
(2023-02-13) 		29.95 126.11% 66,122,300 2,807,560 97.9
19.62
55.40
53.80
60 tháng
(2021-02-23) 		28.99 117.35% 75,104,100 2,642,008 82.7
19.28
55.40
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
29.07
 107,500 29.07 29.31 29.07 0 0 0
08/04/2021
29.07
 52,900 29.23 29.59 28.95 2,800 0 0.2
07/04/2021
29.23
 58,100 29.23 29.55 28.95 0 0 0
06/04/2021
29.23
 30,800 29.63 29.67 29.03 700 0 0.1
05/04/2021
29.63
 29,800 28.91 29.71 28.91 400 2,800 -0.2
02/04/2021
28.91
 1,045,900 29.43 29.43 28.43 700 0 0.1
01/04/2021
29.43
 42,800 29.43 29.51 29.23 100 0 0.0
31/03/2021
29.43
 40,400 29.51 29.55 28.99 0 0 0
30/03/2021
29.51
 10,000 29.67 30.03 29.51 0 0 0
29/03/2021
29.67
 62,500 29.39 30.43 29.63 8,100 0 0.6
26/03/2021
29.39
 58,100 29.11 29.43 29.07 2,300 1,900 0.0
25/03/2021
29.11
 62,800 29.07 29.23 29.07 1,600 0 0.1
24/03/2021
29.07
 50,500 29.11 29.15 28.99 2,000 8,100 -0.4
23/03/2021
29.11
 88,800 29.15 29.31 29.07 200 2,300 -0.2
22/03/2021
29.15
 84,200 29.23 29.47 29.11 1,800 1,600 0.0
19/03/2021
29.23
 41,400 29.03 29.23 28.51 2,000 2,000 -0
18/03/2021
29.03
 54,800 29.03 29.23 28.83 900 0 0.1
17/03/2021
29.03
 114,700 28.87 29.07 28.47 2,900 1,900 0.1
16/03/2021
28.87
 44,300 29.51 29.51 28.47 1,000 2,000 -0.1
15/03/2021
29.51
 201,200 27.83 29.55 27.95 200 900 -0.1
12/03/2021
27.83
 64,700 28.03 28.03 27.23 0 2,900 -0.2
11/03/2021
28.03
 69,800 26.83 28.03 26.83 500 400 0.0
10/03/2021
26.83
 67,400 26.23 26.83 26.03 800 800 -0.0
09/03/2021
26.23
 39,800 26.43 26.83 26.07 200 0 0.0
08/03/2021
26.43
 129,300 25.51 26.83 25.55 7,400 400 0.5
05/03/2021
25.51
 75,200 25.23 25.71 25.03 5,400 800 0.3
04/03/2021
25.23
 50,000 25.43 25.71 25.23 4,500 200 0.3
03/03/2021
25.43
 76,700 25.03 25.55 25.07 800 7,400 -0.4
02/03/2021
25.03
 81,100 25.55 25.71 25.03 2,200 5,400 -0.2
01/03/2021
25.55
 68,900 25.47 25.63 25.35 0 4,500 -0.3
26/02/2021
25.47
 64,400 25.23 26.03 24.55 0 800 -0.1
25/02/2021
25.23
 96,300 24.59 25.35 24.59 200 2,200 -0.1
24/02/2021
24.59
 87,600 24.71 25.03 24.47 800 0 0.0
23/02/2021
24.71
 94,700 25.23 25.23 24.43 1,800 0 0.1
22/02/2021
25.23
 97,200 25.59 25.59 25.15 400 200 0.0
19/02/2021
25.59
 140,900 24.27 25.95 25.23 1,200 800 0.0
18/02/2021
24.27
 290,000 22.70 24.27 23.02 2,990 3,040 -0.0
17/02/2021
22.70
 61,400 22.42 22.82 22.22 300 400 -0.0
09/02/2021
22.42
 32,000 22.14 22.42 21.42 100 1,200 -0.1
08/02/2021
22.14
 12,200 22.42 22.78 22.14 700 1,300 -0.0
05/02/2021
22.42
 5,400 22.30 22.66 22.18 1,100 300 0.0
04/02/2021
22.30
 20,000 21.94 22.70 21.62 3,100 100 0.2
03/02/2021
21.94
 28,800 21.74 22.22 21.74 1,100 700 0.0
02/02/2021
21.74
 12,100 21.70 21.98 21.46 1,800 1,100 0.0
01/02/2021
21.70
 28,800 22.54 22.58 21.70 800 3,100 -0.1
29/01/2021
22.54
 37,000 21.14 22.58 20.50 400 1,100 -0.0
28/01/2021
21.14
 128,900 22.70 22.70 21.14 600 1,800 -0.1
27/01/2021
22.70
 27,600 23.43 23.51 22.70 600 800 -0.0
26/01/2021
23.43
 119,000 23.02 23.83 22.42 3,700 400 0.2
25/01/2021
23.02
 38,300 22.66 23.06 22.26 1,100 600 0.0
22/01/2021
22.66
 41,200 22.34 22.82 22.38 600 600 0.0
21/01/2021
22.34
 44,400 22.10 22.82 22.02 0 3,700 -0.2
20/01/2021
22.10
 53,800 22.02 22.38 21.82 1,400 1,100 0.0
19/01/2021
22.02
 63,900 23.02 23.06 21.66 200 600 -0.0
18/01/2021
23.02
 59,400 23.31 23.55 23.02 0 0 0
15/01/2021
23.31
 19,700 23.51 23.63 23.27 100 1,300 -0.1
14/01/2021
23.51
 98,800 23.47 23.51 22.50 0 300 -0.0
13/01/2021
23.47
 35,800 23.83 23.95 23.43 100 0 0.0
12/01/2021
23.83
 74,300 23.22 24.03 23.35 300 100 0.0
11/01/2021
23.22
 42,800 23.18 23.39 23.02 0 0 0
08/01/2021
23.18
 45,800 23.18 23.35 23.18 100 100 -0
07/01/2021
23.18
 42,500 23.22 23.35 23.02 3,800 300 0.2
06/01/2021
23.22
 60,000 23.14 23.39 23.14 4,400 0 0.3
05/01/2021
23.14
 51,900 23.22 23.35 23.14 200 100 0.0
04/01/2021
23.22
 149,500 22.54 23.63 22.62 300 3,800 -0.2
31/12/2020
22.54
 85,560 22.34 22.62 22.34 2,580 4,420 -0.1
30/12/2020
22.34
 48,610 22.30 22.42 22.22 1,670 40 0.1
29/12/2020
22.30
 62,860 22.22 22.46 22.18 2,130 490 0.1
28/12/2020
22.22
 97,110 22.50 22.62 22.22 0 2,580 -0.1
25/12/2020
22.50
 37,680 22.18 22.58 22.10 440 1,670 -0.1
24/12/2020
22.18
 34,370 22.42 22.74 21.86 6,650 2,130 0.3
23/12/2020
22.42
 81,010 22.26 22.78 22.14 50 0 0.0
22/12/2020
22.26
 96,370 22.26 22.38 22.10 2,780 440 0.1
21/12/2020
22.26
 77,590 22.34 22.54 22.22 0 6,650 -0.4
18/12/2020
22.34
 53,820 22.38 22.42 22.26 0 50 -0.0
17/12/2020
22.38
 60,580 22.58 22.78 22.18 100 2,780 -0.2
16/12/2020
22.58
 61,810 22.50 22.82 22.50 40 0 0.0
15/12/2020
22.50
 60,810 22.74 22.86 22.50 2,250 0 0.1
14/12/2020
22.74
 163,870 22.38 22.90 22.26 0 100 -0.0
11/12/2020
22.38
 121,050 21.94 22.38 21.74 0 40 -0.0
10/12/2020
21.94
 77,940 22.02 22.02 21.70 0 2,250 -0.1
09/12/2020
22.02
 87,110 22.02 22.18 21.86 0 0 0
08/12/2020
22.02
 65,120 22.22 22.22 21.82 10 0 0.0
07/12/2020
22.22
 50,100 22.18 22.34 22.10 0 0 0
04/12/2020
22.18
 63,650 22.22 22.38 22.02 100 0 0.0
03/12/2020
22.22
 74,800 22.46 22.62 22.02 0 10 -0.0
02/12/2020
22.46
 163,500 21.54 22.70 21.66 140 0 0.0
01/12/2020
21.54
 91,130 21.54 21.62 20.94 240 100 0.0
30/11/2020
21.54
 65,300 22.10 22.10 21.54 0 0 0
27/11/2020
22.10
 53,000 21.94 22.38 21.98 2,600 140 0.1
26/11/2020
21.94
 70,380 21.98 22.42 21.66 0 240 -0.0
25/11/2020
21.98
 366,280 20.58 21.98 20.62 0 0 0
24/11/2020
20.58
 64,510 20.74 20.90 20.58 2,000 2,600 -0.0
23/11/2020
20.74
 41,310 20.82 20.98 20.62 1,000 0 0.1
20/11/2020
20.82
 83,920 20.82 20.94 20.62 180 0 0.0
19/11/2020
20.82
 27,100 20.70 20.82 20.50 1,520 2,000 -0.0
18/11/2020
20.70
 134,080 20.66 20.94 20.34 590 1,000 -0.0
17/11/2020
20.66
 47,130 20.26 20.66 20.34 0 180 -0.0
16/11/2020
20.26
 157,440 21.02 21.02 20.06 2,100 1,520 0.0
13/11/2020
21.02
 91,520 20.90 21.34 20.74 0 590 -0.0

Chính sách bảo mật | Điều khoản sử dụng |