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)
04/12/2019
16.29
 4,160 16.17 16.35 16.14 0 0 0
03/12/2019
16.17
 25,480 16.50 16.50 16.17 0 0 0
02/12/2019
16.50
 11,790 16.50 16.66 16.35 0 0 0
29/11/2019
16.50
 6,850 16.53 16.66 16.35 0 0 0
28/11/2019
16.53
 25,440 16.32 17.14 16.32 300 10 0.0
27/11/2019
16.32
 7,550 16.05 16.32 15.78 0 0 0
26/11/2019
16.05
 5,480 16.23 16.23 16.05 0 0 0
25/11/2019
16.23
 19,170 16.35 16.41 16.23 270 0 0.0
22/11/2019
16.35
 62,080 16.93 16.93 16.35 0 0 0
21/11/2019
16.93
 71,120 16.59 17.17 16.59 0 1,250 -0.1
20/11/2019
16.59
 39,510 16.35 16.59 16.35 0 1,000 -0.1
19/11/2019
16.35
 78,030 15.44 16.35 15.44 1,640 0 0.1
18/11/2019
15.44
 50,910 14.99 15.44 14.99 10 10 0
15/11/2019
14.99
 20,180 14.93 15.69 14.96 0 0 0
14/11/2019
14.93
 4,700 14.85 15.14 14.88 0 0 0
13/11/2019
14.85
 2,570 14.84 14.99 14.75 0 0 0
12/11/2019
14.84
 5,340 14.84 14.84 14.84 0 0 0
11/11/2019
14.84
 21,600 14.84 14.87 14.84 0 910 -0.0
08/11/2019
14.84
 4,850 14.84 14.84 14.72 0 450 -0.0
07/11/2019
14.84
 0 14.84 14.84 14.84 0 0 0
06/11/2019
14.84
 2,860 14.84 14.96 14.84 740 0 0.0
05/11/2019
14.84
 3,520 14.70 14.84 14.69 0 0 0
04/11/2019
14.70
 4,040 14.72 14.93 14.70 0 0 0
01/11/2019
14.72
 620 14.97 14.97 14.70 0 550 -0.0
31/10/2019
14.97
 1,920 14.69 14.97 14.69 10 0 0.0
30/10/2019
14.69
 5,000 14.70 14.94 14.69 100 320 -0.0
29/10/2019
14.70
 3,730 14.69 14.75 14.69 290 0 0.0
28/10/2019
14.69
 250 14.84 14.84 14.69 0 0 0
25/10/2019
14.84
 8,600 14.57 14.84 14.63 0 0 0
24/10/2019
14.57
 23,000 14.54 14.69 14.54 0 0 0
23/10/2019
14.54
 9,000 14.69 14.69 14.54 0 0 0
22/10/2019
14.69
 3,470 14.84 15.14 14.69 0 260 -0.0
21/10/2019
14.84
 1,420 15.20 15.20 14.84 0 0 0
18/10/2019
15.20
 960 14.72 15.57 14.72 0 0 0
17/10/2019
14.72
 980 14.72 14.72 14.72 0 0 0
16/10/2019
14.72
 2,910 14.75 14.76 14.69 0 0 0
15/10/2019
14.75
 100 14.99 14.99 14.75 0 0 0
14/10/2019
14.99
 3,710 14.84 15.08 14.72 0 0 0
11/10/2019
14.84
 150 14.75 15.11 14.84 0 0 0
10/10/2019
14.75
 710 15.14 15.14 14.75 0 0 0
09/10/2019
15.14
 69,840 15.11 15.75 15.11 58,140 300 2.9
08/10/2019
15.11
 12,600 15.14 15.29 15.11 10,960 0 0.5
07/10/2019
15.14
 14,560 14.84 15.29 15.10 10 0 0.0
04/10/2019
14.84
 57,760 14.66 15.02 14.47 4,460 0 0.2
03/10/2019
14.66
 11,830 14.72 14.72 14.47 1,560 0 0.1
02/10/2019
14.72
 3,930 14.84 14.84 14.69 0 0 0
01/10/2019
14.84
 3,450 15.14 15.14 14.84 50 0 0.0
30/09/2019
15.14
 7,960 15.05 15.87 15.13 0 0 0
27/09/2019
15.05
 80,760 14.52 15.08 14.52 2,257,483 2,304,103 -2.2
26/09/2019
14.52
 32,000 14.51 14.54 14.44 10,320 0 0.5
25/09/2019
14.51
 16,830 14.51 14.51 14.47 4,570 0 0.2
24/09/2019
14.51
 4,800 14.51 14.51 14.38 3,600 0 0.2
23/09/2019
14.51
 7,670 14.47 14.76 14.47 7,540 0 0.4
20/09/2019
14.47
 13,220 14.54 14.54 14.47 9,850 0 0.5
19/09/2019
14.54
 71,490 14.51 14.54 14.47 62,600 1,000 3.0
18/09/2019
14.51
 2,840 14.52 14.52 14.26 2,130 800 0.1
17/09/2019
14.52
 8,090 14.52 14.52 14.51 7,000 1,590 0.3
16/09/2019
14.52
 3,500 14.52 14.54 14.52 2,000 1,200 0.0
13/09/2019
14.52
 12,360 14.52 14.57 14.52 12,000 0 0.6
12/09/2019
14.52
 3,030 14.51 14.52 14.47 3,000 0 0.1
11/09/2019
14.51
 13,350 14.54 14.54 14.51 12,000 0 0.6
10/09/2019
14.54
 2,890 14.54 14.54 14.29 1,000 620 0.0
09/09/2019
14.54
 20,080 14.54 14.54 14.51 20,000 11,150 0.4
06/09/2019
14.54
 11,600 14.54 14.54 14.51 11,400 10,010 0.1
05/09/2019
14.54
 16,010 14.52 14.54 14.51 10,000 10,910 -0.0
04/09/2019
14.52
 18,340 14.54 14.54 14.44 11,000 6,280 0.2
03/09/2019
14.54
 13,150 14.54 14.54 14.29 11,100 11,400 -0.0
30/08/2019
14.54
 39,330 14.51 14.54 14.47 12,000 31,010 -0.9
29/08/2019
14.51
 13,660 14.54 14.54 14.47 1,530 0 0.1
28/08/2019
14.54
 1,540 14.54 14.84 14.54 1,520 420 0.1
27/08/2019
14.54
 15,510 14.54 14.54 14.54 2,000 13,500 -0.6
26/08/2019
14.54
 15,030 14.54 14.54 14.38 1,510 12,980 -0.6
23/08/2019
14.54
 3,600 14.54 14.54 14.54 500 2,500 -0.1
22/08/2019
14.54
 30,910 14.54 14.60 14.51 16,000 23,640 -0.4
21/08/2019
14.54
 21,220 14.54 14.69 14.51 16,000 18,180 -0.1
20/08/2019
14.54
 50,630 14.51 14.54 14.38 1,100 42,090 -2.0
19/08/2019
14.51
 3,390 14.51 14.51 14.38 1,000 1,670 -0.0
16/08/2019
14.51
 16,200 14.51 14.54 14.47 16,000 4,220 0.6
15/08/2019
14.51
 3,230 14.51 14.51 14.26 3,000 0 0.1
14/08/2019
14.51
 5,150 14.51 14.51 14.23 1,500 3,650 -0.1
13/08/2019
14.51
 12,740 14.51 14.51 14.47 3,000 1,490 0.1
12/08/2019
14.51
 11,540 14.51 14.54 14.11 6,490 640 0.3
09/08/2019
14.51
 1,670 14.51 14.51 14.51 1,670 0 0.1
08/08/2019
14.51
 11,930 14.54 14.54 14.26 8,600 0 0.4
07/08/2019
14.54
 19,730 14.54 14.54 14.35 9,890 1,100 0.4
06/08/2019
14.54
 3,880 14.51 14.54 14.25 0 1,410 -0.1
05/08/2019
14.51
 2,380 14.54 14.54 14.31 2,000 280 0.1
02/08/2019
14.54
 16,160 14.78 14.78 14.08 8,300 3,370 0.2
01/08/2019
14.78
 6,440 15.14 15.14 14.47 5,160 2,520 0.1
31/07/2019
15.14
 16,070 14.51 15.14 14.23 12,000 3,740 0.4
30/07/2019
14.51
 12,570 14.51 14.51 14.17 6,000 4,000 0.1
29/07/2019
14.51
 6,320 14.54 14.54 14.38 4,000 0 0.2
26/07/2019
14.54
 15,120 14.51 14.54 14.23 10,170 2,490 0.4
25/07/2019
14.51
 6,270 14.47 14.51 14.47 5,000 320 0.2
24/07/2019
14.47
 3,200 14.38 14.47 14.23 2,000 500 0.1
23/07/2019
14.38
 11,000 14.23 14.38 14.08 5,100 2,500 0.1
22/07/2019
14.23
 17,320 14.54 14.54 14.17 12,000 13,530 -0.1
19/07/2019
14.54
 20,120 14.54 14.54 14.38 5,000 3,690 0.1
18/07/2019
14.54
 5,130 14.54 14.54 14.38 4,500 0 0.2
17/07/2019
14.54
 25,540 14.51 14.54 14.38 24,150 4,980 0.9

Chính sách bảo mật | Điều khoản sử dụng |