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)
28/04/2014
7.03
 5,080 7.15 7.21 7.03 0 0 0
25/04/2014
7.15
 11,220 6.97 7.15 6.84 0 0 0
24/04/2014
6.97
 5,720 6.91 6.97 6.78 0 0 0
23/04/2014
6.91
 12,530 6.84 7.15 6.84 0 0 0
22/04/2014
6.84
 39,570 6.91 7.15 6.47 5,000 0 0.3
21/04/2014
6.91
 34,850 7.34 7.34 6.91 0 0 0
18/04/2014
7.34
 16,130 7.52 7.52 7.21 700 0 0.0
17/04/2014
7.52
 10,310 7.52 7.58 7.46 0 0 0
16/04/2014
7.52
 32,710 7.52 7.52 7.21 0 0 0
15/04/2014
7.52
 7,720 7.52 7.58 7.46 0 0 0
14/04/2014
7.52
 59,640 7.58 7.65 7.52 0 0 0
11/04/2014
7.58
 13,690 7.71 7.71 7.52 0 0 0
10/04/2014
7.71
 20,540 7.77 7.77 7.65 0 0 0
08/04/2014
7.77
 9,350 7.71 7.77 7.65 0 0 0
07/04/2014
7.71
 10,340 7.65 7.71 7.65 2,600 0 0.2
04/04/2014
7.65
 10,150 7.65 7.83 7.58 0 5,000 -0.3
03/04/2014
7.65
 26,350 7.40 7.77 7.52 0 5,000 -0.3
02/04/2014
7.40
 31,250 7.71 7.71 7.34 0 0 0
01/04/2014
7.71
 31,840 7.71 7.77 7.58 0 5,000 -0.3
31/03/2014
7.71
 40,830 7.71 7.83 7.65 0 5,000 -0.3
28/03/2014
7.71
 108,920 7.58 8.02 7.46 4,280 2,000 0.1
27/03/2014
7.58
 29,510 7.65 7.65 7.34 0 0 0
26/03/2014
7.65
 82,080 8.14 8.14 7.58 40 0 0.0
25/03/2014
8.14
 33,660 8.39 8.39 8.08 400 0 0.0
24/03/2014
8.39
 37,250 8.32 8.45 8.26 0 3,990 -0.3
21/03/2014
8.32
 42,300 8.45 8.63 8.20 0 0 0
20/03/2014
8.45
 146,050 8.32 8.88 8.39 0 6,050 -0.4
19/03/2014
8.32
 54,590 7.95 8.45 8.14 130 0 0.0
18/03/2014
7.95
 19,350 7.95 8.02 7.77 0 0 0
17/03/2014
7.95
 11,580 8.02 8.02 7.77 0 130 -0.0
14/03/2014
8.02
 68,870 7.77 8.02 7.71 0 0 0
13/03/2014
7.77
 5,460 7.77 7.83 7.52 300 210 0.0
12/03/2014
7.77
 94,390 7.40 7.89 7.52 1,620 50 0.1
11/03/2014
7.40
 27,980 7.34 7.40 7.28 4,100 150 0.2
10/03/2014
7.34
 27,210 7.40 7.40 7.21 0 3,000 -0.2
07/03/2014
7.40
 37,000 7.34 7.58 7.34 0 0 0
06/03/2014
7.34
 67,710 6.91 7.34 7.03 0 2,370 -0.1
05/03/2014
6.91
 35,120 6.47 6.91 6.66 0 0 0
04/03/2014
6.47
 18,100 6.60 6.60 6.41 0 0 0
03/03/2014
6.60
 13,000 6.78 6.78 6.60 1,900 0 0.1
28/02/2014
6.78
 19,130 6.84 6.84 6.66 0 5,150 -0.3
27/02/2014
6.84
 27,830 6.84 6.91 6.78 0 0 0
26/02/2014
6.84
 18,350 6.91 6.97 6.66 3,600 0 0.2
25/02/2014
6.91
 36,570 6.84 6.91 6.78 0 20 -0.0
24/02/2014
6.84
 21,020 6.84 6.84 6.78 400 0 0.0
21/02/2014
6.84
 35,300 6.66 6.84 6.60 1,160 0 0.1
20/02/2014
6.66
 119,320 7.03 7.09 6.66 2,000 0 0.1
19/02/2014
7.03
 55,640 6.91 7.03 6.84 4,080 70 0.2
18/02/2014
6.91
 45,940 6.97 7.03 6.78 0 0 0
17/02/2014
6.97
 41,090 7.03 7.03 6.91 3,550 0 0.2
14/02/2014
7.03
 108,020 7.03 7.03 6.84 7,300 5,300 0.1
13/02/2014
7.03
 85,910 7.15 7.28 6.78 0 0 0
12/02/2014
7.15
 41,360 6.78 7.15 6.78 7,400 4,830 0.1
11/02/2014
6.78
 57,190 6.72 7.09 6.72 0 150 -0.0
10/02/2014
6.72
 35,310 6.29 6.72 6.35 0 0 0
07/02/2014
6.29
 96,230 6.10 6.47 6.10 9,100 15,070 -0.3
06/02/2014
6.10
 124,760 6.13 6.13 6.02 300 54,380 -2.6
27/01/2014
6.13
 50,580 6.10 6.17 6.06 0 30,000 -1.5
24/01/2014
6.10
 78,480 6.01 6.23 6.04 2,360 16,310 -0.7
23/01/2014
6.01
 63,280 5.93 6.15 5.92 0 35,600 -1.7
22/01/2014
5.93
 135,440 6.17 6.29 5.91 2,140 10,000 -0.4
21/01/2014
6.17
 73,610 5.80 6.17 5.78 0 5,000 -0.3
20/01/2014
5.80
 72,790 5.88 5.91 5.55 50 200 -0.0
17/01/2014
5.88
 162,880 5.70 6.03 5.73 4,790 4,800 -0.0
16/01/2014
5.70
 25,610 5.33 5.70 5.70 1,500 50 0.1
15/01/2014
5.33
 44,560 4.98 5.33 5.01 5,870 9,070 -0.1
14/01/2014
4.98
 51,480 4.98 5.01 4.95 0 38,000 -1.5
13/01/2014
4.98
 22,490 4.99 5.29 4.98 0 14,010 -0.6
10/01/2014
4.99
 67,400 4.98 5.06 4.99 0 36,000 -1.5
09/01/2014
4.98
 58,460 5.04 5.18 4.97 0 47,000 -1.9
08/01/2014
5.04
 43,410 4.93 5.06 4.85 0 0 0
07/01/2014
4.93
 20,980 4.93 4.93 4.85 0 0 0
06/01/2014
4.93
 55,630 4.64 4.95 4.65 0 0 0
03/01/2014
4.64
 13,010 4.61 4.64 4.56 0 0 0
02/01/2014
4.61
 2,410 4.60 4.61 4.60 500 0 0.0
31/12/2013
4.60
 790 4.51 4.61 4.48 0 0 0
30/12/2013
4.51
 7,970 4.64 4.64 4.51 120 0 0.0
27/12/2013
4.64
 5,400 4.62 4.64 4.61 2,900 0 0.1
26/12/2013
4.62
 1,890 4.62 4.62 4.62 1,100 500 0.0
25/12/2013
4.62
 18,540 4.65 4.67 4.62 16,510 0 0.6
24/12/2013
4.65
 13,670 4.62 4.69 4.62 7,070 120 0.3
23/12/2013
4.62
 24,270 4.56 4.62 4.56 23,760 0 0.9
20/12/2013
4.56
 18,310 4.58 4.61 4.56 12,130 0 0.5
19/12/2013
4.58
 4,860 4.62 4.62 4.55 980 1,300 -0.0
18/12/2013
4.62
 1,000 4.53 4.62 4.62 1,000 0 0.0
17/12/2013
4.53
 1,230 4.59 4.62 4.51 0 0 0
16/12/2013
4.59
 3,460 4.60 4.60 4.51 0 600 -0.0
13/12/2013
4.60
 5,010 4.55 4.69 4.51 4,990 0 0.2
12/12/2013
4.55
 2,120 4.58 4.58 4.48 0 0 0
11/12/2013
4.58
 8,820 4.58 4.58 4.50 0 0 0
10/12/2013
4.58
 15,780 4.56 4.64 4.56 7,300 0 0.3
09/12/2013
4.56
 5,420 4.62 4.62 4.56 2,700 0 0.1
06/12/2013
4.62
 13,700 4.58 4.62 4.56 0 0 0
05/12/2013
4.58
 9,080 4.56 4.59 4.56 200 0 0.0
04/12/2013
4.56
 3,050 4.59 4.62 4.53 1,800 0 0.1
03/12/2013
4.59
 2,370 4.56 4.59 4.50 0 0 0
02/12/2013
4.56
 2,990 4.50 4.56 4.45 1,400 0 0.1
29/11/2013
4.50
 2,730 4.51 4.51 4.49 0 2,200 -0.1
28/11/2013
4.51
 1,090 4.51 4.58 4.48 100 700 -0.0
27/11/2013
4.51
 5,010 4.54 4.67 4.51 510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |