CTCP Dược phẩm Imexpharm (imp)

53.60
-0.20
(-0.37%)
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
(2025-12-29) 		3 5.92% 1,158,300 342,000 18.0
50.70
54.50
53.80
2 tháng
(2025-12-01) 		4.40 8.92% 2,498,300 505,300 26.3
48.55
54.50
53.80
3 tháng
(2025-10-30) 		5.15 10.61% 4,019,500 38,700 4.2
46.10
54.50
53.80
6 tháng
(2025-08-01) 		1 1.90% 10,694,800 1,671,400 94.4
46.10
55.40
53.80
12 tháng
(2025-02-03) 		9.73 22.12% 37,566,400 3,284,198 130.0
38.38
55.40
53.80
24 tháng
(2024-02-15) 		25.69 91.69% 61,825,700 2,986,007 107.8
27.97
55.40
53.80
36 tháng
(2023-02-13) 		29.95 126.11% 66,122,300 2,807,560 97.9
19.62
55.40
53.80
60 tháng
(2021-02-23) 		28.99 117.35% 75,104,100 2,642,008 82.7
19.28
55.40
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2015
8.96
 1,550 9.00 9.00 8.77 0 0 0
09/04/2015
9.00
 10,350 9.01 9.05 8.86 10,310 0 0.5
08/04/2015
9.01
 6,510 8.92 9.01 8.92 5,000 0 0.2
07/04/2015
8.92
 23,020 8.92 8.92 8.75 10,000 0 0.5
06/04/2015
8.92
 30 9.05 9.05 8.69 0 0 0
03/04/2015
9.05
 20 9.01 9.05 9.05 0 0 0
02/04/2015
9.01
 0 9.01 9.01 9.01 0 0 0
01/04/2015
9.01
 900 8.82 9.01 8.60 0 0 0
31/03/2015
8.82
 2,070 8.86 8.86 8.77 460 0 0.0
30/03/2015
8.86
 171,940 8.77 8.86 8.77 171,340 0 7.9
27/03/2015
8.77
 67,180 8.69 8.81 8.69 56,450 0 2.6
26/03/2015
8.69
 12,170 8.69 8.82 8.69 10,250 0 0.5
25/03/2015
8.69
 12,540 9.03 9.03 8.67 0 0 0
24/03/2015
9.03
 0 9.03 9.03 9.03 0 0 0
23/03/2015
9.03
 3,720 8.98 9.03 8.75 200 0 0.0
20/03/2015
8.98
 510 8.67 8.98 8.69 0 0 0
19/03/2015
8.67
 17,450 9.11 9.15 8.67 400 0 0.0
18/03/2015
9.11
 2,830 8.81 9.11 8.90 0 0 0
17/03/2015
8.81
 9,460 8.77 9.24 8.77 5,000 0 0.2
16/03/2015
8.77
 3,470 8.98 9.22 8.77 0 1,800 -0.1
13/03/2015
8.98
 1,010 9.22 9.22 8.98 0 0 0
12/03/2015
9.22
 1,890 9.21 9.22 9.21 1,870 0 0.1
11/03/2015
9.21
 13,510 9.19 9.24 9.15 11,180 1,200 0.5
10/03/2015
9.19
 27,120 9.24 9.24 9.19 25,600 0 1.2
09/03/2015
9.24
 2,710 9.32 9.34 9.24 0 0 0
06/03/2015
9.32
 35,880 9.28 9.32 9.05 21,200 0 1.0
05/03/2015
9.28
 420 9.26 9.28 9.19 0 0 0
04/03/2015
9.26
 8,770 9.24 9.26 9.24 4,000 0 0.2
03/03/2015
9.24
 27,040 9.15 9.24 8.96 15,000 7,000 0.4
02/03/2015
9.15
 4,270 9.15 9.15 8.96 500 0 0.0
27/02/2015
9.15
 4,970 9.05 9.15 8.98 370 220 0.0
26/02/2015
9.05
 2,730 9.17 9.24 9.05 1,870 180 0.1
25/02/2015
9.17
 13,040 9.24 9.28 8.96 9,800 1,140 0.4
24/02/2015
9.24
 52,560 9.24 9.24 9.22 52,460 760 2.5
13/02/2015
9.24
 610 9.24 9.24 9.15 118,740 118,740 0
12/02/2015
9.24
 28,890 9.21 9.24 9.15 20,780 0 1.0
11/02/2015
9.21
 43,870 9.03 9.24 8.96 39,450 2,100 1.8
10/02/2015
9.03
 29,030 9.01 9.03 8.77 22,130 3,630 0.9
09/02/2015
9.01
 8,820 9.01 9.01 8.77 6,870 0 0.3
06/02/2015
9.01
 18,590 9.03 9.05 8.96 15,350 100 0.7
05/02/2015
9.03
 17,480 9.05 9.05 8.77 14,470 0 0.7
04/02/2015
9.05
 10 9.07 9.07 9.05 0 0 0
03/02/2015
9.07
 80,910 8.86 9.09 8.77 50,460 0 2.4
02/02/2015
8.86
 87,900 8.86 8.88 8.79 70,950 990 3.3
30/01/2015
8.86
 51,320 8.77 8.86 8.77 39,670 0 1.8
29/01/2015
8.77
 13,010 8.92 8.92 8.77 10,500 0 0.5
28/01/2015
8.92
 16,770 8.86 8.92 8.86 11,760 1,600 0.5
27/01/2015
8.86
 80,720 8.77 8.86 8.77 62,250 0 2.9
26/01/2015
8.77
 37,630 8.75 8.77 8.69 35,870 0 1.6
23/01/2015
8.75
 73,330 8.77 8.81 8.75 67,090 0 3.1
22/01/2015
8.77
 32,160 8.86 8.86 8.58 28,380 0 1.3
21/01/2015
8.86
 28,680 8.88 8.88 8.69 19,500 0 0.9
20/01/2015
8.88
 22,590 8.94 8.94 8.67 21,470 0 1.0
19/01/2015
8.94
 61,720 8.90 8.94 8.77 48,220 660 2.2
16/01/2015
8.90
 122,700 8.56 8.90 8.48 252,713 200,603 2.4
15/01/2015
8.56
 25,120 8.37 8.56 8.39 0 100 -0.0
14/01/2015
8.37
 53,980 8.25 8.37 8.21 71,800 60,910 0.5
13/01/2015
8.25
 25,690 8.25 8.25 8.10 0 15,670 -0.7
12/01/2015
8.25
 28,490 8.10 8.31 8.10 0 7,500 -0.3
09/01/2015
8.10
 12,870 8.00 8.14 8.10 0 0 0
08/01/2015
8.00
 7,190 8.10 8.10 8.00 0 0 0
07/01/2015
8.10
 10,100 8.00 8.10 8.00 100 10 0.0
06/01/2015
8.00
 26,170 7.99 8.00 7.95 13,770 20,000 -0.3
05/01/2015
7.99
 33,740 7.97 8.00 7.97 15,000 17,760 -0.1
31/12/2014
7.97
 96,830 7.91 8.00 7.81 79,170 54,040 1.0
30/12/2014
7.91
 50,850 7.81 7.91 7.62 39,010 13,000 1.1
29/12/2014
7.81
 14,800 7.72 7.81 7.62 8,740 250 0.3
26/12/2014
7.72
 1,360 7.66 7.72 7.43 500 0 0.0
25/12/2014
7.66
 6,060 7.70 7.72 7.62 2,000 3,000 -0.0
24/12/2014
7.70
 1,610 7.55 7.70 7.70 0 0 0
23/12/2014
7.55
 30,410 7.70 7.76 7.55 700 1,330 -0.0
22/12/2014
7.70
 5,780 7.43 7.70 7.43 460 0 0.0
19/12/2014
7.43
 1,930 7.70 7.72 7.43 1,270 0 0.1
18/12/2014
7.70
 7,190 7.43 7.70 7.43 5,430 100 0.2
17/12/2014
7.43
 14,210 7.39 7.43 7.20 100 1,100 -0.0
16/12/2014
7.39
 13,950 7.85 7.85 7.39 0 0 0
15/12/2014
7.85
 1,000 7.81 7.85 7.81 0 0 0
12/12/2014
7.81
 3,720 7.76 7.87 7.70 0 0 0
11/12/2014
7.76
 1,300 7.93 7.93 7.76 350 0 0.0
10/12/2014
7.93
 7,810 7.95 7.95 7.72 1,600 0 0.1
09/12/2014
7.95
 7,440 8.14 8.14 7.95 0 0 0
08/12/2014
8.14
 7,880 8.16 8.16 7.99 4,000 0 0.2
05/12/2014
8.16
 15,220 8.10 8.20 8.00 3,000 0 0.1
04/12/2014
8.10
 1,670 8.18 8.18 8.04 0 0 0
03/12/2014
8.18
 540 8.18 8.18 8.14 0 0 0
02/12/2014
8.18
 7,060 8.21 8.21 8.18 0 0 0
01/12/2014
8.21
 24,140 8.16 8.33 8.18 0 0 0
28/11/2014
8.16
 8,870 8.18 8.18 8.04 5,690 0 0.2
27/11/2014
8.18
 11,900 8.20 8.20 8.04 0 0 0
26/11/2014
8.20
 21,350 8.25 8.25 8.12 6,000 0 0.3
25/11/2014
8.25
 13,760 8.23 8.27 8.04 9,330 0 0.4
24/11/2014
8.23
 29,190 8.04 8.23 8.04 5,120 0 0.2
21/11/2014
8.04
 49,240 8.20 8.23 8.04 18,230 1,000 0.7
20/11/2014
8.20
 41,100 8.00 8.27 7.95 0 10 -0.0
19/11/2014
8.00
 19,780 8.29 8.31 8.00 2,100 0 0.1
18/11/2014
8.29
 52,950 8.00 8.33 8.04 6,000 100 0.3
17/11/2014
8.00
 65,660 7.72 8.00 7.62 7,000 200 0.3
14/11/2014
7.72
 38,070 7.60 7.72 7.53 7,000 0 0.3
13/11/2014
7.60
 23,850 7.55 7.60 7.53 8,060 3,600 0.2
12/11/2014
7.55
 23,240 7.53 7.55 7.53 4,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |