CTCP Dược phẩm Imexpharm (imp)

46.15
0
(0%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
16.03
 17,210 16.05 16.05 16.03 0 0 0
08/03/2018
16.05
 15,130 16.05 16.05 16.05 0 0 0
07/03/2018
16.05
 29,360 16.10 16.10 15.98 0 0 0
06/03/2018
16.10
 22,920 16.05 16.10 16.05 0 0 0
05/03/2018
16.05
 20,640 16.13 16.25 16.05 0 0 0
02/03/2018
16.13
 8,920 16.15 16.15 16.05 0 0 0
01/03/2018
16.15
 9,830 16.03 16.18 15.93 100 0 0.0
28/02/2018
16.03
 22,290 16.05 16.05 15.65 0 0 0
27/02/2018
16.05
 37,640 15.67 16.05 15.42 0 0 0
26/02/2018
15.67
 53,980 15.82 15.82 15.62 0 100 -0.0
23/02/2018
15.82
 9,020 15.93 16.10 15.82 10 0 0.0
22/02/2018
15.93
 18,430 15.93 16.05 15.93 0 0 0
21/02/2018
15.93
 22,970 15.93 15.93 15.80 0 0 0
13/02/2018
15.93
 14,050 15.82 15.93 15.82 0 0 0
12/02/2018
15.82
 11,190 15.55 15.93 15.67 9,910 0 0.6
09/02/2018
15.55
 6,570 15.65 15.72 14.79 0 0 0
08/02/2018
15.65
 13,580 15.93 15.93 15.55 0 0 0
07/02/2018
15.93
 11,980 15.52 16.18 15.93 700 9,900 -0.6
06/02/2018
15.52
 31,900 15.67 15.67 14.91 0 0 0
05/02/2018
15.67
 9,350 16.18 16.18 15.67 0 0 0
02/02/2018
16.18
 13,890 16.41 16.41 16.05 300 710 -0.0
01/02/2018
16.41
 6,860 16.30 16.43 16.18 0 0 0
31/01/2018
16.30
 28,190 16.33 16.43 15.67 0 0 0
30/01/2018
16.33
 42,780 16.43 16.43 15.62 0 300 -0.0
29/01/2018
16.43
 25,830 16.56 16.56 16.20 0 0 0
26/01/2018
16.56
 8,400 16.28 16.56 16.28 0 0 0
25/01/2018
16.28
 62,660 16.53 16.68 16.28 500 0 0.0
22/01/2018
16.53
 25,060 16.99 16.99 16.43 0 0 0
19/01/2018
16.99
 19,910 16.94 17.04 16.94 110 0 0.0
18/01/2018
16.94
 9,360 16.94 16.94 16.56 0 500 -0.0
17/01/2018
16.94
 1,210 17.14 17.14 16.94 0 0 0
16/01/2018
17.14
 7,820 17.29 17.42 16.94 1,580 0 0.1
15/01/2018
17.29
 28,510 16.68 17.29 16.68 1,970 0 0.1
12/01/2018
16.68
 31,050 16.68 16.81 16.61 60 70 -0.0
11/01/2018
16.68
 12,710 16.76 16.76 16.61 0 0 0
10/01/2018
16.76
 34,110 16.61 16.81 16.61 0 3,590 -0.2
09/01/2018
16.61
 21,060 16.63 16.66 16.56 4,710 60 0.3
08/01/2018
16.63
 5,110 16.56 16.63 16.43 790 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |