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)
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
11/11/2014
7.53
 10,380 7.57 7.60 7.49 10 0 0.0
10/11/2014
7.57
 5,690 7.53 7.60 7.51 2,000 0 0.1
07/11/2014
7.53
 10,590 7.57 7.60 7.53 280 0 0.0
06/11/2014
7.57
 21,100 7.53 7.59 7.49 18,000 0 0.7
05/11/2014
7.53
 17,900 7.49 7.53 7.47 14,550 0 0.6
04/11/2014
7.49
 6,800 7.51 7.53 7.47 0 0 0
03/11/2014
7.51
 15,640 7.43 7.53 7.41 0 0 0
31/10/2014
7.43
 8,220 7.11 7.43 7.11 5,360 0 0.2
30/10/2014
7.11
 14,320 7.17 7.24 7.11 200 10 0.0
29/10/2014
7.17
 8,590 7.17 7.17 7.15 50 0 0.0
28/10/2014
7.17
 6,540 7.17 7.17 7.01 0 150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |