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)
24/06/2020
17.78
 77,240 17.56 17.87 17.47 7,670 300 0.4
23/06/2020
17.56
 40,610 17.05 17.56 16.81 800 300 0.0
22/06/2020
17.05
 11,850 16.81 17.11 16.78 400 0 0.0
19/06/2020
16.81
 22,250 16.81 16.96 16.72 0 7,670 -0.4
18/06/2020
16.81
 8,020 16.96 16.96 16.53 0 800 -0.0
17/06/2020
16.96
 14,260 16.96 16.96 16.78 0 400 -0.0
16/06/2020
16.96
 9,080 16.66 17.11 16.69 0 0 0
15/06/2020
16.66
 37,190 16.78 17.29 16.38 0 0 0
12/06/2020
16.78
 91,180 17.02 17.26 16.05 0 0 0
11/06/2020
17.02
 66,480 17.68 17.68 17.02 0 0 0
10/06/2020
17.68
 18,730 17.72 17.87 17.44 0 0 0
09/06/2020
17.72
 61,940 17.81 18.02 17.47 100 0 0.0
08/06/2020
17.81
 91,910 18.14 18.14 17.72 10 0 0.0
05/06/2020
18.14
 93,910 18.26 18.26 17.26 100 0 0.0
04/06/2020
18.26
 118,380 18.11 18.74 18.02 100 100 -0.0
03/06/2020
18.11
 115,670 17.41 18.14 17.41 3,000 10 0.2
02/06/2020
17.41
 146,890 16.99 18.02 17.20 0 100 -0.0
01/06/2020
16.99
 136,070 16.41 17.26 16.53 0 100 -0.0
29/05/2020
16.41
 21,260 16.35 16.47 16.35 5,530 3,000 0.1
28/05/2020
16.35
 18,290 16.17 16.50 16.11 0 0 0
27/05/2020
16.17
 88,690 16.35 16.62 16.14 10,350 0 0.6
26/05/2020
16.35
 42,510 16.32 16.56 16.11 8,360 5,530 0.2
25/05/2020
16.32
 8,090 16.02 16.35 16.08 0 0 0
22/05/2020
16.02
 70,410 16.20 16.26 16.02 0 10,350 -0.5
21/05/2020
16.20
 62,930 16.35 16.56 16.20 0 8,360 -0.4
20/05/2020
16.35
 18,810 16.35 16.66 16.23 150 0 0.0
19/05/2020
16.35
 43,860 16.90 16.96 16.35 0 0 0
18/05/2020
16.90
 43,020 16.96 16.96 16.66 370 0 0.0
15/05/2020
16.96
 95,100 16.99 17.26 16.96 0 150 -0.0
14/05/2020
16.99
 120,200 16.41 17.02 16.56 3,580 0 0.2
13/05/2020
16.41
 18,770 16.38 16.50 16.29 0 370 -0.0
12/05/2020
16.38
 18,360 16.35 16.62 16.32 0 0 0
11/05/2020
16.35
 100,540 16.05 16.66 16.05 0 3,580 -0.2
08/05/2020
16.05
 36,410 16.05 16.17 15.93 0 0 0
07/05/2020
16.05
 32,880 15.99 16.14 15.81 0 0 0
06/05/2020
15.99
 16,990 15.90 16.05 15.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |