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)
05/05/2020
15.90
 25,010 15.78 16.05 15.90 0 0 0
04/05/2020
15.78
 21,280 16.20 16.20 15.63 10 0 0.0
29/04/2020
16.20
 22,050 16.23 16.47 16.20 0 0 0
28/04/2020
16.23
 15,710 16.05 16.41 16.08 410 0 0.0
27/04/2020
16.05
 26,420 16.20 16.35 16.05 0 10 -0.0
24/04/2020
16.20
 24,340 16.29 16.35 16.11 1,050 0 0.1
23/04/2020
16.29
 23,230 16.05 16.62 16.23 100,450 100,410 0.0
22/04/2020
16.05
 46,020 16.05 16.20 15.75 6,200 0 0.3
21/04/2020
16.05
 67,150 16.66 16.69 15.75 82,310 81,000 0.1
20/04/2020
16.66
 164,070 16.23 17.26 16.66 160 500 -0.0
17/04/2020
16.23
 72,160 15.38 16.32 15.44 28,680 26,200 0.1
16/04/2020
15.38
 49,520 15.35 15.44 15.14 620 2,310 -0.1
15/04/2020
15.35
 29,770 15.29 15.44 15.20 0 150 -0.0
14/04/2020
15.29
 63,770 15.29 15.29 14.93 0 8,680 -0.4
13/04/2020
15.29
 103,910 14.78 15.44 14.84 0 620 -0.0
10/04/2020
14.78
 56,600 14.78 14.84 14.54 0 0 0
09/04/2020
14.78
 36,600 14.54 14.96 14.54 0 0 0
08/04/2020
14.54
 41,450 14.35 14.60 14.08 0 0 0
07/04/2020
14.35
 58,660 14.22 14.38 13.93 0 0 0
06/04/2020
14.22
 76,050 13.41 14.22 13.48 0 0 0
03/04/2020
13.41
 36,730 13.04 13.41 13.04 0 0 0
01/04/2020
13.04
 14,150 12.84 13.26 12.11 0 0 0
31/03/2020
12.84
 74,830 12.73 13.48 11.96 43,000 43,000 0
30/03/2020
12.73
 154,740 12.73 12.73 11.86 30,000 30,000 0
27/03/2020
12.73
 129,450 13.20 13.41 12.72 0 0 0
26/03/2020
13.20
 114,630 13.90 13.90 13.20 3,490 0 0.2
25/03/2020
13.90
 132,060 13.43 13.90 13.05 450 0 0.0
24/03/2020
13.43
 194,710 14.43 14.43 13.43 960 0 0.0
23/03/2020
14.43
 156,470 15.50 15.50 14.43 0 3,490 -0.2
20/03/2020
15.50
 34,840 15.44 15.75 15.44 710 450 0.0
19/03/2020
15.44
 72,440 15.84 15.84 15.29 11,050 0 0.6
18/03/2020
15.84
 53,740 16.08 16.59 15.84 11,050 0 0.6
17/03/2020
16.08
 54,810 15.69 16.32 15.69 0 710 -0.0
16/03/2020
15.69
 72,470 16.81 16.96 15.69 0 0 0
13/03/2020
16.81
 82,690 16.62 16.93 15.47 0 11,050 -0.6
12/03/2020
16.62
 183,080 17.87 17.87 16.62 30,530 30,000 0.0
11/03/2020
17.87
 146,550 17.62 18.02 17.11 60 0 0.0
10/03/2020
17.62
 84,320 17.26 18.29 16.96 720 0 0.0
09/03/2020
17.26
 132,120 18.53 18.53 17.26 0 530 -0.0
06/03/2020
18.53
 98,960 18.38 18.93 18.23 30,000 30,060 -0.0
05/03/2020
18.38
 157,980 17.65 18.74 18.05 8,620 720 0.5
04/03/2020
17.65
 53,900 17.78 17.78 17.53 1,850 0 0.1
03/03/2020
17.78
 72,150 17.56 18.05 17.53 360 0 0.0
02/03/2020
17.56
 44,050 17.65 17.93 17.50 1,870 8,620 -0.4
28/02/2020
17.65
 80,550 17.72 18.05 17.38 0 1,850 -0.1
27/02/2020
17.72
 163,120 18.20 18.20 17.56 390 360 0.0
26/02/2020
18.20
 113,300 18.35 18.77 18.20 1,810 1,870 -0.0
25/02/2020
18.35
 125,700 18.77 18.77 18.35 500 0 0.0
24/02/2020
18.77
 212,140 18.74 19.23 18.17 3,000 390 0.2
21/02/2020
18.74
 238,990 18.32 18.96 18.11 2,420 1,810 0.0
20/02/2020
18.32
 101,900 18.59 18.77 18.02 100 500 -0.0
19/02/2020
18.59
 258,560 18.41 19.65 18.41 40,950 3,000 2.4
18/02/2020
18.41
 388,490 17.23 18.41 17.23 165,000 32,420 8.1
17/02/2020
17.23
 58,580 17.50 17.75 17.02 6,000 100 0.3
14/02/2020
17.50
 118,140 17.41 17.56 17.35 18,100 1,000 1.0
13/02/2020
17.41
 162,660 17.38 18.17 17.41 85,660 59,140 1.6
12/02/2020
17.38
 152,500 16.99 17.50 16.99 650 110 0.0
11/02/2020
16.99
 146,190 16.59 17.26 16.35 13,500 11,310 0.1
10/02/2020
16.59
 125,560 16.20 16.99 16.44 100,000 314,150 -6.3
07/02/2020
16.20
 44,400 15.66 16.35 15.60 2,000 650 0.1
06/02/2020
15.66
 149,490 16.05 16.05 15.50 23,760 13,000 0.6
05/02/2020
16.05
 91,670 16.44 16.44 15.32 100 0 0.0
04/02/2020
16.44
 59,520 16.96 16.96 16.05 3,500 2,500 0.1
03/02/2020
16.96
 339,630 16.59 17.75 16.96 0 23,760 -1.4
31/01/2020
16.59
 188,860 15.53 16.59 15.81 0 100 -0.0
30/01/2020
15.53
 27,830 15.14 15.72 15.20 0 3,500 -0.2
22/01/2020
15.14
 20,850 14.99 15.38 14.85 8,060 0 0.4
21/01/2020
14.99
 8,820 14.84 15.05 14.84 0 0 0
20/01/2020
14.84
 12,470 14.88 15.14 14.84 1,250 0 0.1
17/01/2020
14.88
 6,570 14.84 14.88 14.64 200 6,020 -0.3
16/01/2020
14.84
 3,530 14.84 14.84 14.69 0 2,040 -0.1
15/01/2020
14.84
 1,150 14.99 14.99 14.84 150 1,000 -0.0
14/01/2020
14.99
 7,830 14.96 15.00 14.84 0 0 0
13/01/2020
14.96
 1,340 15.00 15.00 14.58 20 290 -0.0
10/01/2020
15.00
 11,700 14.82 15.10 14.96 0 0 0
09/01/2020
14.82
 7,910 14.66 14.82 14.55 0 300 -0.0
08/01/2020
14.66
 8,080 14.69 14.79 14.63 0 20 -0.0
07/01/2020
14.69
 4,450 14.84 14.84 14.66 60 0 0.0
06/01/2020
14.84
 6,090 14.54 14.84 14.54 1,200 0 0.1
03/01/2020
14.54
 7,120 14.60 15.26 14.54 0 0 0
02/01/2020
14.60
 1,010 14.54 15.07 14.60 0 0 0
31/12/2019
14.54
 19,290 14.63 14.75 14.54 0 1,260 -0.1
30/12/2019
14.63
 12,090 14.78 14.87 14.63 3,820 0 0.2
27/12/2019
14.78
 10,730 14.84 14.84 14.38 310 0 0.0
26/12/2019
14.84
 1,580 14.75 15.35 14.78 0 0 0
25/12/2019
14.75
 8,110 15.14 15.14 14.54 10 3,820 -0.2
24/12/2019
15.14
 4,110 15.14 15.14 14.84 310 310 0
23/12/2019
15.14
 8,850 15.44 15.44 15.14 80 0 0.0
20/12/2019
15.44
 9,370 15.87 15.87 15.44 0 10 -0.0
19/12/2019
15.87
 640 15.87 15.87 15.87 590 310 0.0
18/12/2019
15.87
 6,570 15.87 15.99 15.60 630 80 0.0
17/12/2019
15.87
 15,110 15.81 16.05 15.60 0 0 0
16/12/2019
15.81
 2,900 15.81 15.90 15.81 300 590 -0.0
13/12/2019
15.81
 2,360 16.05 16.05 15.81 1,730 630 0.1
12/12/2019
16.05
 12,380 16.05 16.05 15.75 100 0 0.0
11/12/2019
16.05
 4,130 16.05 16.29 16.05 0 300 -0.0
10/12/2019
16.05
 10,220 16.05 16.05 15.81 0 790 -0.0
09/12/2019
16.05
 24,540 16.05 16.23 16.02 0 540 -0.0
06/12/2019
16.05
 11,340 15.66 16.05 15.63 0 0 0
05/12/2019
15.66
 24,660 16.29 16.29 15.66 1,700 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |