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
(2025-11-04) 		1.15 2.35% 1,657,300 -285,100 -13.1
46.10
50.40
50.10
2 tháng
(2025-10-06) 		-2.30 -4.39% 2,569,900 -521,800 -24.6
46.10
52.40
50.10
3 tháng
(2025-09-05) 		-3.70 -6.88% 3,759,700 -334,900 -14.1
46.10
55.40
50.10
6 tháng
(2025-06-09) 		-0.30 -0.60% 13,486,400 1,385,400 80.4
46.10
55.40
50.10
12 tháng
(2024-12-09) 		3.50 7.51% 41,329,900 2,881,022 108.8
38.38
55.40
50.10
24 tháng
(2023-12-15) 		24.35 94.59% 60,777,600 2,577,857 86.3
24.86
55.40
50.10
36 tháng
(2022-12-20) 		23.80 90.52% 64,125,000 2,433,954 78.2
19.62
55.40
50.10
60 tháng
(2020-12-30) 		27.76 124.22% 75,066,270 2,249,048 62.1
19.28
55.40
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
47.54
 564,700 48.23 49.52 46.55 18,900 49,332 -1.5
18/02/2025
48.38
 137,900 48.53 48.93 48.09 1,200 22,200 -1.0
17/02/2025
48.33
 526,500 47.84 50.02 47.84 68,500 16,210 2.6
14/02/2025
47.64
 300,000 48.04 48.43 47.19 20,700 12,500 0.4
13/02/2025
47.44
 243,300 47.64 48.33 47.19 21,900 10,100 0.6
12/02/2025
47.54
 118,100 48.33 48.43 47.34 6,200 19,000 -0.6
11/02/2025
48.13
 966,900 46.05 49.22 46.05 59,710 19,200 2.0
10/02/2025
46.01
 162,400 46.80 46.85 45.66 4,800 8,200 -0.2
07/02/2025
46.80
 253,100 46.50 47.84 46.30 16,200 31,600 -0.7
06/02/2025
46.55
 204,300 44.92 46.55 44.37 39,400 12,100 1.2
05/02/2025
44.57
 104,600 45.21 45.21 43.58 29,800 10,100 0.9
04/02/2025
44.77
 86,100 44.17 44.92 44.17 16,400 1,900 0.7
03/02/2025
43.97
 49,000 43.58 44.12 43.28 16,100 1,600 0.6
24/01/2025
43.78
 75,600 44.37 44.37 43.58 4,300 2,800 0.1
23/01/2025
44.37
 46,700 45.16 45.16 43.58 2,600 3,400 -0.0
22/01/2025
44.77
 146,600 44.52 45.56 43.97 17,500 5,700 0.5
21/01/2025
43.93
 102,500 44.57 44.77 43.48 0 18,200 -0.8
20/01/2025
44.47
 92,200 43.88 44.57 43.88 3,700 10,800 -0.3
17/01/2025
43.88
 119,200 43.08 45.06 42.59 3,300 11,400 -0.4
16/01/2025
43.08
 34,100 43.68 43.68 43.08 6,800 2,800 0.2
15/01/2025
42.89
 48,500 42.59 43.13 42.49 1,700 5,300 -0.2
14/01/2025
42.59
 82,800 43.28 44.07 42.29 7,300 12,700 -0.2
13/01/2025
43.28
 102,900 42.79 43.48 42.09 3,300 10,100 -0.3
10/01/2025
43.28
 94,500 43.18 44.07 42.98 5,100 11,400 -0.3
09/01/2025
43.13
 83,400 43.63 43.88 43.08 13,600 7,800 0.3
08/01/2025
43.63
 73,500 43.93 44.32 43.58 13,200 9,200 0.2
07/01/2025
43.78
 134,800 43.83 44.12 43.43 29,100 500 1.3
06/01/2025
43.08
 214,800 45.86 46.35 42.69 5,100 20,600 -0.7
03/01/2025
45.86
 104,500 46.60 46.90 45.86 0 1,200 -0.1
02/01/2025
46.90
 75,300 46.55 47.09 46.05 16,100 0 0.8
31/12/2024
46.55
 100,400 46.90 46.95 46.45 6,200 7,700 -0.1
30/12/2024
46.80
 130,400 47.29 47.39 46.55 300 4,600 -0.2
27/12/2024
47.24
 119,000 48.23 48.23 47.09 101 2,200 -0.1
26/12/2024
47.99
 163,800 47.05 47.99 47.05 0 9,600 -0.5
25/12/2024
47.05
 454,500 48.04 49.03 46.95 26,400 66,500 -1.9
24/12/2024
48.04
 133,400 48.53 48.53 47.84 2,100 7,100 -0.2
23/12/2024
48.28
 485,600 48.53 49.32 48.23 19,100 36,600 -0.9
20/12/2024
47.84
 209,300 47.34 47.84 46.90 28,900 5,900 1.1
19/12/2024
47.24
 216,100 47.14 47.94 46.85 39,600 900 1.9
18/12/2024
47.54
 125,600 48.18 48.18 47.54 18,800 5,000 0.7
17/12/2024
47.54
 162,000 47.44 47.94 47.05 0 14,476 -0.7
16/12/2024
47.09
 143,800 48.04 48.58 46.95 3,100 5,600 -0.1
13/12/2024
48.18
 308,400 48.93 49.72 47.69 2,400 55,900 -2.6
12/12/2024
49.03
 554,600 47.94 50.31 46.95 67,200 38,000 1.4
11/12/2024
47.54
 183,000 48.04 48.13 46.85 3,300 13,500 -0.5
10/12/2024
47.69
 450,000 46.55 48.53 46.55 32,400 11,301 1.0
09/12/2024
46.60
 327,100 46.45 47.19 46.01 34,300 6,000 1.3
06/12/2024
45.96
 390,700 47.14 47.54 45.86 3,700 38,600 -1.6
05/12/2024
47.74
 285,300 47.54 48.73 46.40 18,300 11,000 0.3
04/12/2024
47.54
 431,300 48.53 50.51 46.55 23,900 14,300 0.4
03/12/2024
48.18
 793,400 45.01 48.18 44.72 54,600 13,900 1.9
02/12/2024
45.06
 137,500 45.31 45.31 44.57 8,900 2,800 0.3
29/11/2024
44.42
 267,700 44.92 45.66 44.42 1,700 33,300 -1.4
28/11/2024
44.42
 338,700 42.64 45.06 42.64 12,300 10,300 0.1
27/11/2024
42.79
 43,300 43.28 43.28 42.59 3,600 4,800 -0.1
26/11/2024
43.28
 100,000 43.58 44.67 42.89 1,100 17,300 -0.7
25/11/2024
43.58
 222,500 40.95 43.78 40.95 23,400 11,600 0.5
22/11/2024
40.95
 152,200 41.00 41.20 40.81 8,800 5,700 0.1
21/11/2024
41.00
 37,400 41.40 41.75 40.90 4,400 3,600 0.0
20/11/2024
41.40
 112,200 41.50 41.50 40.81 14,100 3,300 0.5
19/11/2024
41.40
 62,600 41.40 41.80 41.40 14,200 4,000 0.4
18/11/2024
41.40
 78,700 41.89 41.89 40.95 3,800 14,500 -0.4
15/11/2024
41.89
 78,500 42.29 42.79 41.89 2,500 9,800 -0.3
14/11/2024
42.39
 55,700 42.34 42.89 42.09 6,700 1,200 0.2
13/11/2024
42.39
 66,600 42.79 42.79 42.29 9,300 3,300 0.3
12/11/2024
42.84
 223,300 43.43 43.43 42.39 6,700 7,900 -0.1
11/11/2024
43.48
 199,100 43.58 43.58 42.29 2,000 16,300 -0.6
08/11/2024
43.58
 80,700 43.58 44.07 43.38 800 8,300 -0.3
07/11/2024
44.17
 83,700 43.97 44.47 43.58 7,000 900 0.3
06/11/2024
43.83
 64,600 43.88 44.27 43.58 0 0 0
05/11/2024
43.88
 58,700 43.88 43.97 43.53 500 2,100 -0.1
04/11/2024
43.88
 82,400 44.57 44.57 43.58 2,500 1,300 0.1
01/11/2024
44.57
 62,300 44.47 44.82 43.97 1,000 9,100 -0.4
31/10/2024
44.57
 63,400 45.16 45.21 44.17 1,300 2,900 -0.1
30/10/2024
44.77
 114,200 43.78 44.97 43.58 8,800 300 0.4
29/10/2024
43.97
 97,300 44.27 44.27 43.78 0 21,600 -1.0
28/10/2024
44.27
 53,800 44.32 45.41 43.63 400 6,700 -0.3
25/10/2024
44.32
 102,500 45.56 45.91 44.32 400 12,000 -0.5
24/10/2024
44.57
 161,100 42.93 45.16 42.74 7,600 1,700 0.3
23/10/2024
42.89
 99,900 42.59 43.38 42.19 2,000 2,400 -0.0
22/10/2024
42.19
 246,300 43.58 43.97 41.94 18,000 6,800 0.5
21/10/2024
44.02
 292,000 45.66 45.86 43.88 12,300 1,100 0.5
18/10/2024
46.40
 63,000 47.05 47.05 46.05 1,200 0 0.1
17/10/2024
46.55
 40,400 46.55 47.00 46.35 100 100 0
16/10/2024
46.45
 24,100 46.35 47.00 46.30 200 1,900 -0.1
15/10/2024
46.35
 40,700 46.40 47.49 46.35 0 0 0
14/10/2024
46.65
 67,700 47.54 48.18 46.55 900 17,000 -0.8
11/10/2024
47.54
 43,100 47.64 48.53 47.24 1,000 3,000 -0.1
10/10/2024
47.54
 58,000 46.65 49.42 46.60 800 14,900 -0.7
09/10/2024
46.65
 101,800 47.19 47.29 46.55 10,700 800 0.5
08/10/2024
47.29
 73,100 47.74 47.74 46.15 2,700 500 0.1
07/10/2024
47.74
 95,700 48.53 49.32 47.24 0 9,500 -0.5
04/10/2024
48.53
 63,700 49.47 49.47 48.53 2,100 2,200 -0.0
03/10/2024
49.42
 105,900 50.21 50.21 49.03 4,000 0 0.2
02/10/2024
50.21
 113,100 49.72 51.01 49.32 900 7,100 -0.3
01/10/2024
49.62
 93,100 49.82 50.02 49.47 4,600 100 0.2
30/09/2024
49.52
 94,500 49.82 50.21 49.32 200 200 -0
27/09/2024
49.82
 133,900 49.82 50.51 49.08 7,700 2,600 0.3
26/09/2024
49.72
 99,800 49.82 50.81 49.72 100 0 0.0
25/09/2024
49.82
 179,400 51.30 51.50 49.62 4,900 40,600 -1.8

Chính sách bảo mật | Điều khoản sử dụng |