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)
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
01/08/2018
14.83
 2,230 15.12 15.12 14.83 2,000 0 0.1
31/07/2018
15.12
 11,230 15.12 15.12 14.83 170 0 0.0
30/07/2018
15.12
 2,970 15.00 15.12 14.71 710 0 0.0
27/07/2018
15.00
 13,970 14.83 15.09 14.54 120 0 0.0
26/07/2018
14.83
 44,800 14.83 15.41 14.83 44,130 36,250 0.4
25/07/2018
14.83
 570 15.12 15.41 14.83 20 0 0.0
24/07/2018
15.12
 4,730 15.12 15.12 14.45 0 2,180 -0.1
23/07/2018
15.12
 3,310 15.12 15.12 14.56 0 0 0
20/07/2018
15.12
 16,050 15.12 15.70 14.83 0 0 0
19/07/2018
15.12
 4,200 14.74 15.12 14.83 0 0 0
18/07/2018
14.74
 7,340 15.09 15.09 14.74 550 2,000 -0.1
17/07/2018
15.09
 12,200 15.00 15.38 14.86 230 6,700 -0.3
16/07/2018
15.00
 190 15.38 15.38 14.97 0 0 0
13/07/2018
15.38
 18,650 15.38 15.38 14.42 0 10,170 -0.5
12/07/2018
15.38
 56,560 15.26 15.70 14.83 25,460 26,060 -0.0
11/07/2018
15.26
 19,270 14.88 15.26 14.83 2,400 0 0.1
10/07/2018
14.88
 3,170 15.12 15.12 14.83 0 0 0
09/07/2018
15.12
 12,580 15.12 15.12 14.83 0 5,120 -0.3
06/07/2018
15.12
 1,010 15.03 15.12 15.03 0 1,000 -0.1
05/07/2018
15.03
 640 15.20 15.20 14.83 0 0 0
04/07/2018
15.20
 670 15.03 15.20 14.56 0 550 -0.0
03/07/2018
15.03
 1,550 16.13 16.13 15.03 70 0 0.0
02/07/2018
16.13
 10,000 15.26 16.13 15.58 0 0 0
29/06/2018
15.26
 18,340 14.39 15.26 14.52 0 15,230 -0.8
28/06/2018
14.39
 3,510 15.29 15.41 14.39 1,000 0 0.1
27/06/2018
15.29
 7,780 15.41 15.55 15.29 0 0 0
26/06/2018
15.41
 9,070 15.41 15.41 15.12 0 2,070 -0.1
25/06/2018
15.41
 110 15.12 15.44 15.41 0 0 0
22/06/2018
15.12
 1,340 15.64 15.64 15.06 0 30 -0.0
21/06/2018
15.64
 28,900 15.38 16.28 14.91 300 0 0.0
20/06/2018
15.38
 430 15.41 15.79 15.38 0 0 0
19/06/2018
15.41
 26,080 15.38 15.99 14.94 530 0 0.0
18/06/2018
15.38
 28,410 15.55 15.70 14.97 0 0 0
15/06/2018
15.55
 600 15.70 15.70 15.47 0 0 0
14/06/2018
15.70
 2,440 15.70 16.28 15.70 1,000 0 0.1
13/06/2018
15.70
 3,750 15.41 15.84 15.70 100 2,610 -0.1
12/06/2018
15.41
 2,600 15.99 15.99 15.26 0 0 0
11/06/2018
15.99
 17,510 15.96 15.99 15.84 0 0 0
08/06/2018
15.96
 7,300 16.02 16.02 15.93 0 5,000 -0.3
07/06/2018
16.02
 11,510 16.13 16.28 16.02 0 0 0
06/06/2018
16.13
 2,890 16.13 16.13 16.13 0 0 0
05/06/2018
16.13
 6,440 15.70 16.72 16.13 5,490 0 0.3
04/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/06/2018
15.70
 3,920 15.22 15.99 15.58 810 0 0.0
01/06/2018
15.22
 2,920 15.42 15.42 15.17 0 0 0
31/05/2018
15.42
 9,970 14.71 15.42 14.71 270 4,170 -0.2
30/05/2018
14.71
 2,670 15.34 15.34 14.71 0 2,130 -0.1
29/05/2018
15.34
 1,443,440 14.36 15.34 13.40 0 0 0
28/05/2018
14.36
 27,220 15.42 15.52 14.36 100 0 0.0
25/05/2018
15.42
 810 15.42 15.55 15.42 0 0 0
24/05/2018
15.42
 6,380 15.42 15.55 15.42 0 10 -0.0
23/05/2018
15.42
 9,590 15.80 15.80 15.42 0 0 0
22/05/2018
15.80
 18,210 15.55 15.85 15.47 5,000 160 0.3
21/05/2018
15.55
 4,130 15.85 15.85 15.55 10 0 0.0
18/05/2018
15.85
 5,530 15.57 15.85 15.47 0 100 -0.0
17/05/2018
15.57
 30,480 15.80 15.82 15.55 20 0 0.0
16/05/2018
15.80
 1,360 15.82 15.82 15.55 0 10 -0.0
15/05/2018
15.82
 30 15.82 15.82 15.82 0 0 0
14/05/2018
15.82
 23,100 15.55 15.85 15.67 0 0 0
11/05/2018
15.55
 4,110 15.55 15.67 15.55 10 0 0.0
10/05/2018
15.55
 41,560 15.55 15.67 15.55 0 0 0
09/05/2018
15.55
 64,520 15.57 15.67 15.55 720 0 0.0
08/05/2018
15.57
 71,030 15.57 15.85 15.55 210 0 0.0
07/05/2018
15.57
 16,530 15.57 15.88 15.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |