CTCP Dược phẩm Imexpharm (imp)

56.20
1.20
(2.18%)
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)
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
24/09/2018
15.12
 54,640 15.38 15.41 15.12 80 52,640 -2.7
21/09/2018
15.38
 40,060 15.26 15.70 15.12 0 11,590 -0.6
20/09/2018
15.26
 113,060 15.41 15.41 15.09 0 110,900 -5.8
19/09/2018
15.41
 41,040 15.12 15.70 15.23 0 0 0
18/09/2018
15.12
 3,540 15.12 15.12 14.97 0 0 0
17/09/2018
15.12
 32,910 15.12 15.12 14.91 0 26,980 -1.4
14/09/2018
15.12
 30,310 15.17 15.26 15.12 0 30,000 -1.6
13/09/2018
15.17
 6,640 15.26 15.26 14.88 0 6,630 -0.3
12/09/2018
15.26
 35,340 15.17 15.61 15.17 0 0 0
11/09/2018
15.17
 2,810 15.12 15.23 15.17 800 0 0.0
10/09/2018
15.12
 11,250 15.23 15.23 15.06 0 0 0
07/09/2018
15.23
 10 15.12 15.23 15.23 0 0 0
06/09/2018
15.12
 5,890 15.12 15.12 15.09 0 0 0
05/09/2018
15.12
 75,190 15.23 15.70 15.12 2,100 39,560 -2.0
04/09/2018
15.23
 1,790 15.23 15.26 15.17 1,540 0 0.1
31/08/2018
15.23
 1,280 15.00 15.23 14.91 0 0 0
30/08/2018
15.00
 8,070 15.12 15.41 15.00 10 4,000 -0.2
29/08/2018
15.12
 53,070 15.12 15.12 15.09 0 24,950 -1.3
28/08/2018
15.12
 6,570 15.12 15.12 14.94 0 910 -0.0
27/08/2018
15.12
 7,090 15.12 15.12 14.91 0 200 -0.0
24/08/2018
15.12
 6,500 15.12 15.12 15.12 0 600 -0.0
23/08/2018
15.12
 6,160 14.97 15.12 15.06 750 0 0.0
22/08/2018
14.97
 530 14.91 15.12 14.91 0 0 0
21/08/2018
14.91
 130 15.12 15.12 14.91 120 10 0.0
20/08/2018
15.12
 13,400 15.12 15.26 14.88 0 1,980 -0.1
17/08/2018
15.12
 3,150 15.12 15.12 14.80 1,300 0 0.1
16/08/2018
15.12
 23,900 15.12 15.70 15.12 0 0 0
15/08/2018
15.12
 2,010 14.97 15.12 14.71 0 0 0
14/08/2018
14.97
 5,500 14.86 14.97 14.56 0 0 0
13/08/2018
14.86
 15,820 14.86 14.97 14.86 0 11,000 -0.6
10/08/2018
14.86
 4,930 15.06 15.35 14.86 0 250 -0.0
09/08/2018
15.06
 3,570 15.00 15.12 15.03 680 680 0
08/08/2018
15.00
 1,600 15.12 15.12 14.97 0 690 -0.0
07/08/2018
15.12
 13,080 15.12 15.12 14.88 0 4,260 -0.2
06/08/2018
15.12
 5,980 15.47 15.47 15.12 2,570 1,840 0.0
03/08/2018
15.47
 29,230 15.26 15.70 15.12 200 0 0.0
02/08/2018
15.26
 24,690 14.83 15.26 14.83 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |