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)
24/03/2017
13.69
 19,510 13.55 13.96 13.69 0 0 0
23/03/2017
13.55
 156,550 13.51 13.60 13.17 50 0 0.0
22/03/2017
13.51
 21,470 13.73 13.73 13.26 0 3,630 -0.2
21/03/2017
13.73
 12,580 13.82 13.82 13.55 0 0 0
20/03/2017
13.82
 34,660 13.62 13.85 13.62 0 50 -0.0
17/03/2017
13.62
 15,960 13.55 13.73 13.33 0 0 0
16/03/2017
13.55
 22,400 13.55 13.69 13.40 0 0 0
15/03/2017
13.55
 9,600 13.73 13.94 13.53 0 0 0
14/03/2017
13.73
 46,920 13.51 13.85 13.40 0 0 0
13/03/2017
13.51
 32,880 13.51 13.60 13.06 0 0 0
10/03/2017
13.51
 18,580 13.51 13.55 13.51 0 0 0
09/03/2017
13.51
 30,560 13.62 13.71 13.51 1,290 0 0.1
08/03/2017
13.62
 144,850 12.90 13.64 12.90 0 0 0
07/03/2017
12.90
 16,470 12.90 12.90 12.79 0 0 0
06/03/2017
12.90
 11,340 12.90 12.95 12.79 0 0 0
03/03/2017
12.90
 7,360 12.97 12.97 12.83 0 820 -0.0
02/03/2017
12.97
 11,520 12.83 12.97 12.83 2,000 80 0.1
01/03/2017
12.83
 860 13.04 13.04 12.72 0 0 0
28/02/2017
13.04
 8,010 12.83 13.04 12.61 0 0 0
27/02/2017
12.83
 24,960 13.06 13.06 12.72 0 2,380 -0.1
24/02/2017
13.06
 15,860 13.06 13.15 12.83 0 0 0
23/02/2017
13.06
 7,430 13.06 13.06 13.06 0 0 0
22/02/2017
13.06
 14,690 13.08 13.17 12.95 0 10 -0.0
21/02/2017
13.08
 21,130 13.19 13.19 13.06 0 0 0
20/02/2017
13.19
 17,610 13.40 13.40 13.19 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |