Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-1.55	-3.25%	293,300	-19,374	0	45.30 47.75 46.15
2 tháng (2026-04-13)	-9.75	-17.44%	790,600	-55,712	0	45.30 56.20 46.15
3 tháng (2026-03-16)	-9.45	-17%	1,623,600	-254,512	-10.9	45.30 56.20 46.15
6 tháng (2025-12-15)	-2.40	-4.94%	4,928,500	-63,612	-1.3	45.30 56.70 46.15
12 tháng (2025-06-17)	-5.45	-10.56%	18,285,000	1,373,988	81.8	45.30 56.70 46.15
24 tháng (2024-06-24)	13.69	42.17%	62,308,500	2,483,510	82.7	32.46 56.70 46.15
36 tháng (2023-06-28)	21.19	84.89%	68,655,300	2,510,945	84.5	24.37 56.70 46.15
60 tháng (2021-07-08)	15.63	51.19%	72,608,100	2,199,596	61.6	19.28 56.70 46.15

CTCP Dược phẩm Imexpharm (imp)

THỐNG KÊ GIAO DỊCH