CTCP Dược phẩm Imexpharm (imp)

55.40
0.40
(0.73%)
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)
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
04/05/2018
15.57
 22,730 15.47 15.93 15.55 15,710 0 1.0
03/05/2018
15.47
 35,050 15.67 15.67 15.42 1,200 3,670 -0.2
02/05/2018
15.67
 7,190 15.90 15.93 15.45 690 2,390 -0.1
27/04/2018
15.90
 3,030 15.45 15.90 15.42 1,000 950 0.0
26/04/2018
15.45
 8,760 15.67 15.88 15.45 1,300 2,400 -0.1
24/04/2018
15.67
 20,870 15.93 15.93 15.67 0 5,300 -0.3
23/04/2018
15.93
 16,810 15.93 16.05 15.90 100 5,610 -0.3
20/04/2018
15.93
 1,580 15.90 15.93 15.82 710 400 0.0
19/04/2018
15.90
 3,870 15.80 15.93 15.80 350 1,100 -0.0
18/04/2018
15.80
 6,310 15.90 15.93 15.80 3,300 1,600 0.1
17/04/2018
15.90
 10,610 15.90 16.05 15.90 10,000 2,700 0.5
16/04/2018
15.90
 3,460 15.90 16.05 15.90 2,400 1,000 0.1
13/04/2018
15.90
 11,880 15.90 16.43 15.90 7,300 3,300 0.3
12/04/2018
15.90
 29,440 15.93 16.18 15.70 11,000 10,000 0.1
11/04/2018
15.93
 8,520 15.82 15.95 15.82 1,000 2,400 -0.1
10/04/2018
15.82
 29,130 16.05 16.05 15.82 1,590 7,300 -0.4
09/04/2018
16.05
 40,620 15.93 16.05 15.93 0 11,000 -0.7
06/04/2018
15.93
 2,910 15.88 16.03 15.90 1,910 1,000 0.1
05/04/2018
15.88
 4,550 16.00 16.05 15.88 4,000 1,500 0.2
04/04/2018
16.00
 1,190 15.93 16.05 16.00 1,160 0 0.1
03/04/2018
15.93
 16,900 15.93 15.95 15.93 0 2,000 -0.1
02/04/2018
15.93
 14,690 15.93 16.13 15.85 0 4,000 -0.3
30/03/2018
15.93
 2,210 15.93 15.93 15.93 266,519 267,679 -0.1
29/03/2018
15.93
 8,280 15.93 16.05 15.93 7,260 0 0.5
28/03/2018
15.93
 6,050 16.05 16.05 15.85 0 0 0
27/03/2018
16.05
 27,500 16.05 16.08 15.93 0 0 0
26/03/2018
16.05
 11,630 16.13 16.13 16.05 6,400 7,260 -0.1
23/03/2018
16.13
 2,760 16.05 16.15 15.80 0 0 0
22/03/2018
16.05
 6,790 16.03 16.10 16.03 0 0 0
21/03/2018
16.03
 21,330 16.03 16.25 16.03 1,490 6,400 -0.3
20/03/2018
16.03
 4,400 15.93 16.05 15.93 0 0 0
19/03/2018
15.93
 11,910 16.05 16.18 15.93 210 0 0.0
16/03/2018
16.05
 11,000 15.82 16.05 15.93 0 1,450 -0.1
15/03/2018
15.82
 7,410 15.93 16.05 15.80 0 0 0
14/03/2018
15.93
 11,460 15.93 15.95 15.67 0 250 -0.0
13/03/2018
15.93
 12,500 16.05 16.05 15.93 0 0 0
12/03/2018
16.05
 17,410 16.03 16.05 15.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |