CTCP Dược phẩm Imexpharm (imp)

55
-1.10
(-1.96%)
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
(2026-02-11) 		2.20 4.08% 1,189,100 -229,400 -12.4
53.40
56.70
55
2 tháng
(2026-01-12) 		3.80 7.27% 2,244,500 -48,300 -2.7
52.30
56.70
55
3 tháng
(2025-12-15) 		7.55 15.55% 3,227,900 188,600 9.5
48.55
56.70
55
6 tháng
(2025-09-15) 		1.50 2.75% 6,854,800 -410,200 -19.1
46.10
56.70
55
12 tháng
(2025-03-18) 		8.56 18.01% 31,902,900 2,926,832 111.7
38.38
56.70
55
24 tháng
(2024-03-25) 		25.91 85.81% 62,595,500 2,797,420 97.6
28.68
56.70
55
36 tháng
(2023-03-29) 		36 179.14% 67,506,000 2,705,047 92.2
19.62
56.70
55
60 tháng
(2021-04-08) 		27.03 92.97% 73,508,600 2,447,408 72.1
19.28
56.70
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |