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)
17/02/2017
13.40
 5,330 13.19 13.40 13.06 0 0 0
16/02/2017
13.19
 49,710 13.28 13.33 13.19 1,850 0 0.1
15/02/2017
13.28
 39,070 13.28 13.40 13.17 0 0 0
14/02/2017
13.28
 34,470 13.51 13.51 13.24 0 0 0
13/02/2017
13.51
 27,130 13.28 13.51 12.95 0 1,840 -0.1
10/02/2017
13.28
 6,720 13.49 13.49 13.17 229,200 229,210 -0.0
09/02/2017
13.49
 27,440 13.49 13.73 13.35 0 0 0
08/02/2017
13.49
 38,010 13.19 13.62 13.24 0 0 0
07/02/2017
13.19
 31,520 12.61 13.24 12.61 3,330 0 0.2
06/02/2017
12.61
 12,390 12.52 12.61 12.47 562,000 561,300 0.0
03/02/2017
12.52
 13,110 12.49 12.52 12.40 100,000 100,000 0
02/02/2017
12.49
 14,270 12.58 12.61 12.38 80 500 -0.0
25/01/2017
12.58
 26,370 12.27 12.61 12.11 120 2,560 -0.1
24/01/2017
12.27
 17,900 12.16 12.49 12.27 0 0 0
23/01/2017
12.16
 23,650 12.04 12.38 11.95 0 1,000 -0.1
20/01/2017
12.04
 23,930 11.93 12.07 11.93 0 0 0
19/01/2017
11.93
 16,920 12.02 12.02 11.86 0 0 0
18/01/2017
12.02
 30,320 11.77 12.11 11.80 0 150 -0.0
17/01/2017
11.77
 32,740 11.71 11.77 11.71 0 0 0
16/01/2017
11.71
 27,520 11.71 11.75 11.71 0 0 0
13/01/2017
11.71
 16,670 11.71 11.73 11.71 330 0 0.0
12/01/2017
11.71
 16,890 11.71 11.71 11.66 50 0 0.0
11/01/2017
11.71
 10,990 11.71 11.77 11.71 0 0 0
10/01/2017
11.71
 20,620 11.68 11.73 11.48 0 0 0
09/01/2017
11.68
 33,270 11.48 11.82 11.48 500 400 0.0
06/01/2017
11.48
 33,260 11.93 11.93 11.26 385,717 385,717 0
05/01/2017
11.93
 16,240 12.16 12.16 11.82 0 0 0
04/01/2017
12.16
 34,290 12.38 12.38 11.59 100 340 -0.0
03/01/2017
12.38
 11,740 12.58 12.58 12.25 0 0 0
30/12/2016
12.58
 17,910 12.61 12.72 12.38 7,270 10 0.4
29/12/2016
12.61
 9,320 12.61 12.63 12.49 930 0 0.1
28/12/2016
12.61
 26,470 12.61 12.61 12.61 750 250 0.0
27/12/2016
12.61
 24,360 12.67 12.67 12.52 0 7,270 -0.4
26/12/2016
12.67
 19,250 12.49 12.72 12.38 0 930 -0.1
23/12/2016
12.49
 2,520 12.67 12.67 12.38 200,000 200,750 -0.0
22/12/2016
12.67
 1,770 12.61 12.67 12.61 600 0 0.0
21/12/2016
12.61
 10,180 12.65 12.67 12.47 50 0 0.0
20/12/2016
12.65
 35,210 12.47 12.72 12.61 1,820 0 0.1
19/12/2016
12.47
 24,220 12.27 12.61 12.27 0 600 -0.0
16/12/2016: Quyền mua cổ phiếu: 10/3 Giá: 45 (Volume + 30%, Ratio=0.30)
16/12/2016
12.27
 6,120 12.11 12.61 12.25 0 50 -0.0
15/12/2016
12.11
 18,780 12.23 12.23 12.08 500 1,800 -0.1
14/12/2016
12.23
 50,690 12.19 12.32 12.13 240 0 0.0
13/12/2016
12.19
 5,930 12.23 12.23 12.08 3,000 0 0.2
12/12/2016
12.23
 5,700 12.34 12.34 12.13 350 500 -0.0
09/12/2016
12.34
 43,430 12.23 12.34 12.21 360 240 0.0
08/12/2016
12.23
 38,430 12.23 12.34 12.23 0 3,000 -0.2
07/12/2016
12.23
 10,730 12.28 12.43 12.23 2,320 350 0.1
06/12/2016
12.28
 16,180 12.23 12.41 12.23 0 360 -0.0
05/12/2016
12.23
 16,160 12.23 12.34 12.23 500 0 0.0
02/12/2016
12.23
 20,530 12.23 12.41 12.23 0 2,320 -0.1
01/12/2016
12.23
 15,860 12.23 12.38 12.23 0 0 0
30/11/2016
12.23
 15,610 12.41 12.43 12.23 0 500 -0.0
29/11/2016
12.41
 15,280 12.26 12.45 12.23 2,500 0 0.1
28/11/2016
12.26
 12,130 12.23 12.49 12.23 250 0 0.0
25/11/2016
12.23
 14,850 12.58 12.64 12.23 400 0 0.0
24/11/2016
12.58
 62,710 12.02 12.86 11.95 700 2,500 -0.1
23/11/2016
12.02
 20,800 12.00 12.02 11.80 0 250 -0.0
22/11/2016
12.00
 24,350 11.80 12.02 11.80 0 400 -0.0
21/11/2016
11.80
 25,690 12.23 12.23 11.80 0 700 -0.0
18/11/2016
12.23
 19,930 12.45 12.45 12.15 0 0 0
17/11/2016
12.45
 9,430 12.45 12.45 12.30 0 0 0
16/11/2016
12.45
 15,840 12.66 12.66 12.45 0 0 0
15/11/2016
12.66
 8,130 12.66 12.66 12.45 0 0 0
14/11/2016
12.66
 11,140 12.66 12.73 12.56 0 0 0
11/11/2016
12.66
 9,780 12.88 12.88 12.66 0 0 0
10/11/2016
12.88
 18,350 12.88 13.09 12.66 860 0 0.1
09/11/2016
12.88
 8,380 13.31 13.31 12.77 0 0 0
08/11/2016
13.31
 2,220 12.92 13.56 12.99 300 0 0.0
07/11/2016
12.92
 4,970 12.99 13.07 12.92 0 850 -0.1
04/11/2016
12.99
 4,520 13.18 13.52 12.99 0 0 0
03/11/2016
13.18
 2,840 13.09 13.37 13.09 100 0 0.0
02/11/2016
13.09
 11,990 13.39 13.59 13.09 100 0 0.0
01/11/2016
13.39
 4,140 13.31 13.39 13.31 0 260 -0.0
31/10/2016
13.31
 1,250 13.31 13.31 13.31 250 0 0.0
28/10/2016
13.31
 10,820 13.18 13.39 13.20 400 0 0.0
27/10/2016
13.18
 5,350 13.20 13.20 12.99 0 250 -0.0
26/10/2016
13.20
 9,900 13.20 13.20 13.11 0 250 -0.0
25/10/2016
13.20
 33,570 13.20 13.41 13.11 0 400 -0.0
24/10/2016
13.20
 20,730 13.44 13.63 12.94 0 0 0
21/10/2016
13.44
 18,060 13.48 13.74 13.44 0 0 0
20/10/2016
13.48
 9,070 13.41 13.74 13.48 2,000 0 0.1
19/10/2016
13.41
 37,020 13.41 13.78 13.41 160 0 0.0
18/10/2016
13.41
 15,120 13.84 13.89 13.41 0 0 0
17/10/2016
13.84
 4,530 13.97 13.99 13.84 0 2,000 -0.1
14/10/2016
13.97
 29,160 14.38 14.38 13.95 0 150 -0.0
13/10/2016
14.38
 19,180 13.95 14.38 13.95 0 0 0
12/10/2016
13.95
 20,020 14.17 14.17 13.89 0 0 0
11/10/2016
14.17
 17,240 14.27 14.34 13.99 2,440 0 0.2
10/10/2016
14.27
 58,010 14.06 14.38 14.06 0 0 0
07/10/2016
14.06
 69,340 13.74 14.17 13.74 0 0 0
06/10/2016
13.74
 26,530 13.95 13.95 13.69 740 2,440 -0.1
05/10/2016
13.95
 8,650 14.06 14.06 13.87 0 0 0
04/10/2016
14.06
 17,480 14.14 14.57 13.78 0 0 0
03/10/2016
14.14
 78,200 13.87 14.53 14.06 1,070 740 0.0
30/09/2016
13.87
 59,900 13.41 13.93 13.52 0 0 0
29/09/2016
13.41
 35,910 13.39 13.63 13.14 0 0 0
28/09/2016
13.39
 15,160 13.39 13.44 13.31 0 1,070 -0.1
27/09/2016
13.39
 31,190 13.35 13.41 13.26 0 0 0
26/09/2016
13.35
 28,990 13.26 13.39 12.99 0 0 0
23/09/2016
13.26
 38,340 13.52 13.52 13.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |