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)
20/02/2019
14.51
 14,910 14.54 14.56 14.51 2,500 14,900 -0.6
19/02/2019
14.54
 26,750 14.54 15.12 14.54 14,800 25,760 -0.6
18/02/2019
14.54
 6,620 14.48 14.68 14.48 2,300 4,110 -0.1
15/02/2019
14.48
 670 14.48 14.54 14.48 10 0 0.0
14/02/2019
14.48
 4,390 14.54 14.56 14.45 210 2,620 -0.1
13/02/2019
14.54
 2,890 14.54 14.56 14.39 0 1,460 -0.1
12/02/2019
14.54
 8,250 14.68 14.71 14.54 200 710 -0.0
11/02/2019
14.68
 2,400 14.68 14.71 14.68 0 2,400 -0.1
01/02/2019
14.68
 240 14.51 14.68 14.48 0 0 0
31/01/2019
14.51
 1,620 14.54 14.54 14.51 150 110 0.0
30/01/2019
14.54
 7,330 14.54 14.56 14.52 0 5,850 -0.3
29/01/2019
14.54
 1,260 14.54 14.77 14.46 0 0 0
28/01/2019
14.54
 1,730 14.48 14.54 14.48 30 0 0.0
25/01/2019
14.48
 1,230 14.51 14.54 14.48 10 370 -0.0
24/01/2019
14.51
 8,810 14.54 14.54 14.51 3,310 8,700 -0.3
23/01/2019
14.54
 5,510 14.54 15.55 14.48 20 5,090 -0.3
22/01/2019
14.54
 2,550 14.51 14.59 14.51 0 2,220 -0.1
21/01/2019
14.51
 7,530 15.09 15.09 14.48 0 5,830 -0.3
18/01/2019
15.09
 9,150 14.65 15.09 14.54 90 0 0.0
17/01/2019
14.65
 3,000 14.91 14.91 14.65 100 0 0.0
16/01/2019
14.91
 11,280 14.86 15.12 14.56 141,380 145,050 -0.2
15/01/2019
14.86
 11,690 15.41 15.41 14.71 100,000 110,500 -0.5
14/01/2019
15.41
 12,160 15.44 15.49 14.83 320 4,000 -0.2
11/01/2019
15.44
 5,190 15.70 15.73 15.44 50 1,610 -0.1
10/01/2019
15.70
 3,050 16.57 16.57 15.70 10 0 0.0
09/01/2019
16.57
 11,000 16.86 16.86 15.73 1,000 0 0.1
08/01/2019
16.86
 16,630 16.86 16.86 15.84 12,000 1,000 0.6
07/01/2019
16.86
 7,040 16.86 16.86 15.84 2,000 4,400 -0.1
04/01/2019
16.86
 25,560 17.36 17.36 16.48 30 0 0.0
03/01/2019
17.36
 7,520 17.44 17.44 16.86 100 0 0.0
02/01/2019
17.44
 6,540 17.70 17.70 17.30 1,000 0 0.1
28/12/2018
17.70
 164,070 17.47 17.70 17.15 161,000 5,830 9.4
27/12/2018
17.47
 45,580 17.53 17.53 17.01 43,570 0 2.6
26/12/2018
17.53
 13,480 17.56 17.56 17.38 13,480 0 0.8
25/12/2018
17.56
 8,390 17.56 17.56 17.01 8,290 120 0.5
24/12/2018
17.56
 9,130 17.41 17.56 17.01 7,000 0 0.4
21/12/2018
17.41
 16,420 17.12 17.41 16.86 16,420 2,600 0.8
20/12/2018
17.12
 20,000 16.86 17.12 16.83 20,000 1,000 1.1
19/12/2018
16.86
 17,080 16.86 16.86 16.34 17,050 0 1.0
18/12/2018
16.86
 15,010 16.83 16.86 16.83 15,010 760 0.8
17/12/2018
16.83
 8,990 16.80 16.83 16.57 6,210 20 0.4
14/12/2018
16.80
 18,020 16.57 16.80 16.28 8,790 30 0.5
13/12/2018
16.57
 27,320 16.40 16.57 16.28 25,310 20 1.4
12/12/2018
16.40
 15,350 16.28 16.42 16.25 10,000 30 0.6
11/12/2018
16.28
 12,890 15.93 16.28 15.96 4,000 40 0.2
10/12/2018
15.93
 620 16.28 16.28 15.90 0 0 0
07/12/2018
16.28
 6,750 15.99 16.28 15.49 3,000 0 0.2
06/12/2018
15.99
 4,760 15.47 15.99 15.49 3,000 0 0.2
05/12/2018
15.47
 50 16.28 16.28 15.44 20 0 0.0
04/12/2018
16.28
 16,110 16.28 16.28 15.38 15,000 0 0.8
03/12/2018
16.28
 67,010 15.64 16.28 15.55 65,000 20 3.6
30/11/2018
15.64
 23,800 15.26 15.64 15.26 23,040 0 1.2
29/11/2018
15.26
 31,210 14.83 15.26 14.83 31,110 0 1.6
28/11/2018
14.83
 31,910 14.68 15.09 14.77 0 0 0
27/11/2018
14.68
 17,050 14.68 14.83 14.68 0 0 0
26/11/2018
14.68
 4,020 14.68 14.77 14.68 0 0 0
23/11/2018
14.68
 31,010 14.80 14.80 14.59 20 16,890 -0.8
22/11/2018
14.80
 3,660 14.80 14.80 14.62 0 1,340 -0.1
21/11/2018
14.80
 4,710 14.83 14.86 14.62 0 140 -0.0
20/11/2018
14.83
 1,910 14.71 14.94 14.83 0 0 0
19/11/2018
14.71
 7,440 14.83 14.83 14.68 340 5,500 -0.3
16/11/2018
14.83
 200 14.83 14.83 14.83 200 0 0.0
15/11/2018
14.83
 1,930 14.68 14.83 14.68 0 0 0
14/11/2018
14.68
 410 14.68 14.97 14.68 110 0 0.0
13/11/2018
14.68
 18,340 14.65 14.71 14.68 0 13,000 -0.7
12/11/2018
14.65
 2,420 14.83 14.83 14.65 2,000 0 0.1
09/11/2018
14.83
 270 14.88 14.88 14.56 0 20 -0.0
08/11/2018
14.88
 2,330 14.74 14.88 14.74 0 1,120 -0.1
07/11/2018
14.74
 200 15.09 15.09 14.74 190 0 0.0
06/11/2018
15.09
 80 14.71 15.09 14.83 10 0 0.0
05/11/2018
14.71
 270 14.83 14.83 14.71 0 0 0
02/11/2018
14.83
 2,450 15.12 15.12 14.83 20,890 20,890 0
01/11/2018
15.12
 4,760 15.12 15.12 14.71 0 0 0
31/10/2018
15.12
 10,010 14.97 15.12 15.09 10,000 0 0.5
30/10/2018
14.97
 24,060 15.09 15.09 14.62 0 0 0
29/10/2018
15.09
 31,410 15.12 15.12 14.65 0 25,620 -1.3
26/10/2018
15.12
 20,010 15.12 15.38 14.83 0 1,800 -0.1
25/10/2018
15.12
 31,570 15.12 15.49 14.51 10 28,920 -1.4
24/10/2018
15.12
 3,050 15.26 15.26 14.94 0 0 0
23/10/2018
15.26
 24,180 15.12 15.26 14.86 0 0 0
22/10/2018
15.12
 9,880 15.38 15.38 15.12 0 0 0
19/10/2018
15.38
 0 15.38 15.38 15.38 0 0 0
18/10/2018
15.38
 0 15.38 15.38 15.38 0 0 0
17/10/2018
15.38
 20,030 15.41 15.67 15.03 0 0 0
16/10/2018
15.41
 3,790 15.41 15.41 15.26 600 0 0.0
15/10/2018
15.41
 10 15.41 15.41 15.41 35,000 35,000 0
12/10/2018
15.41
 3,090 15.12 15.47 15.12 0 0 0
11/10/2018
15.12
 64,850 15.49 15.49 14.97 0 50,000 -2.6
10/10/2018
15.49
 6,000 15.67 15.67 15.49 0 400 -0.0
09/10/2018
15.67
 11,020 15.47 15.67 15.41 10,000 0 0.5
08/10/2018
15.47
 4,310 15.41 15.47 15.26 1,040 1,000 0.0
05/10/2018
15.41
 13,820 15.49 15.49 15.38 30 0 0.0
04/10/2018
15.49
 4,130 15.55 15.55 15.41 0 0 0
03/10/2018
15.55
 16,970 15.76 15.76 15.41 0 0 0
02/10/2018
15.76
 43,950 15.61 15.84 15.41 23,260 0 1.3
01/10/2018
15.61
 33,560 15.12 15.70 15.12 31,060 3,160 1.5
28/09/2018
15.12
 226,890 15.55 15.55 15.12 521,725 669,255 -7.7
27/09/2018
15.55
 119,450 15.26 15.64 15.26 300 29,670 -1.6
26/09/2018
15.26
 4,100 15.26 15.41 15.17 0 0 0
25/09/2018
15.26
 310 15.12 15.38 15.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |