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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |