CTCP Dược phẩm Imexpharm (imp)

53.80
0.10
(0.19%)
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)
01/04/2011
4.29
 1,100 4.29 4.29 4.29 1,100 0 0.1
31/03/2011
4.29
 10 4.17 4.29 4.29 0 0 0
30/03/2011
4.17
 210 4.02 4.19 4.02 0 0 0
29/03/2011
4.02
 3,220 4.22 4.24 4.02 0 0 0
28/03/2011
4.22
 30 4.21 4.22 4.22 0 0 0
25/03/2011
4.21
 20 4.37 4.37 4.21 0 0 0
24/03/2011
4.37
 520 4.21 4.39 4.11 0 0 0
23/03/2011
4.21
 1,700 4.34 4.34 4.21 700 0 0.0
22/03/2011
4.34
 520 4.43 4.43 4.25 0 0 0
21/03/2011
4.43
 120 4.30 4.50 4.10 0 0 0
18/03/2011
4.30
 6,740 4.34 4.54 4.13 1,000 0 0.0
17/03/2011
4.34
 450 4.56 4.56 4.34 0 0 0
16/03/2011
4.56
 0 4.56 4.56 4.56 0 0 0
15/03/2011
4.56
 20 4.57 4.57 4.34 0 0 0
14/03/2011
4.57
 1,310 4.57 4.57 4.34 0 0 0
11/03/2011
4.57
 730 4.39 4.57 4.19 0 0 0
10/03/2011
4.39
 1,540 4.43 4.43 4.22 0 0 0
09/03/2011
4.43
 400 4.53 4.53 4.43 400 0 0.0
08/03/2011
4.53
 0 4.53 4.53 4.53 0 0 0
07/03/2011
4.53
 620 4.38 4.56 4.17 100 100 0
04/03/2011
4.38
 1,740 4.38 4.38 4.38 1,700 0 0.1
03/03/2011
4.38
 70 4.43 4.43 4.22 0 0 0
02/03/2011
4.43
 90 4.48 4.48 4.27 0 0 0
01/03/2011
4.48
 1,250 4.48 4.48 4.27 600 0 0.0
28/02/2011
4.48
 300 4.47 4.48 4.48 300 0 0.0
25/02/2011
4.47
 520 4.30 4.47 4.22 0 0 0
24/02/2011
4.30
 130 4.37 4.37 4.16 0 0 0
23/02/2011
4.37
 1,020 4.17 4.37 4.17 900 0 0.0
22/02/2011
4.17
 3,080 4.39 4.39 4.17 1,080 0 0.0
21/02/2011
4.39
 2,520 4.48 4.57 4.39 0 0 0
18/02/2011
4.48
 3,560 4.39 4.57 4.40 54,350 52,500 0.1
17/02/2011
4.39
 2,480 4.54 4.54 4.39 0 1,000 -0.0
16/02/2011
4.54
 0 4.54 4.54 4.54 0 0 0
15/02/2011
4.54
 10 4.57 4.57 4.54 0 0 0
14/02/2011
4.57
 2,440 4.57 4.57 4.57 500 0 0.0
11/02/2011
4.57
 950 4.55 4.57 4.57 0 0 0
10/02/2011
4.55
 2,460 4.34 4.55 4.39 2,000 0 0.1
09/02/2011
4.34
 1,910 4.56 4.62 4.34 1,000 0 0.0
08/02/2011
4.56
 700 4.56 4.57 4.56 0 0 0
28/01/2011
4.56
 1,170 4.80 4.94 4.56 0 0 0
27/01/2011
4.80
 10 4.71 4.80 4.80 0 0 0
26/01/2011
4.71
 10 4.53 4.71 4.71 0 0 0
25/01/2011
4.53
 1,930 4.71 4.71 4.53 0 0 0
24/01/2011
4.71
 1,500 4.71 4.71 4.71 1,500 1,000 0.0
21/01/2011
4.71
 550 4.75 4.75 4.71 0 400 -0.0
20/01/2011
4.75
 780 4.85 4.85 4.75 470 300 0.0
19/01/2011
4.85
 1,570 4.89 4.89 4.75 510 670 -0.0
18/01/2011
4.89
 580 4.89 4.89 4.89 0 500 -0.0
17/01/2011
4.89
 1,050 4.89 4.89 4.89 50 1,050 -0.1
14/01/2011
4.89
 13,290 5.12 5.12 4.89 10,410 10,690 -0.0
13/01/2011
5.12
 190 5.12 5.12 4.94 0 0 0
12/01/2011
5.12
 2,020 5.03 5.12 4.85 0 2,000 -0.1
11/01/2011
5.03
 1,010 5.03 5.03 4.85 20 10 0.0
10/01/2011
5.03
 720 5.26 5.26 5.03 0 0 0
07/01/2011
5.26
 10 5.12 5.26 5.26 0 0 0
06/01/2011
5.12
 1,640 5.17 5.17 5.12 1,200 1,230 -0.0
05/01/2011
5.17
 3,490 5.39 5.39 5.17 300 0 0.0
04/01/2011
5.39
 100 5.62 5.62 5.39 0 0 0
31/12/2010
5.62
 30,500 5.44 5.62 5.39 0 21,050 -1.3
30/12/2010
5.44
 10,100 5.26 5.44 5.21 0 6,320 -0.4
29/12/2010: Quyền mua cổ phiếu: 10/2 Giá: 20 (Volume + 20%, Ratio=0.20)
29/12/2010
5.26
 11,000 5.03 5.26 4.85 0 6,350 -0.4
28/12/2010
5.03
 12,830 4.83 5.03 4.62 0 5,620 -0.3
27/12/2010
4.83
 4,030 4.83 4.83 4.83 30 0 0.0
24/12/2010
4.83
 1,520 5.07 5.07 4.83 500 0 0.0
23/12/2010
5.07
 5,500 5.23 5.23 4.99 0 0 0
22/12/2010
5.23
 16,800 5.23 5.23 5.19 16,800 0 1.1
21/12/2010
5.23
 5,420 5.07 5.23 5.03 2,420 0 0.2
20/12/2010
5.07
 1,200 5.27 5.27 5.07 0 300 -0.0
17/12/2010
5.27
 5,910 5.27 5.27 5.27 1,500 1,000 0.0
16/12/2010
5.27
 3,000 5.19 5.27 5.27 3,000 0 0.2
15/12/2010
5.19
 16,310 5.11 5.23 5.19 15,800 15,500 0.0
14/12/2010
5.11
 6,910 5.03 5.19 5.07 4,910 3,860 0.1
13/12/2010
5.03
 3,420 4.87 5.11 4.99 59,200 0 3.5
10/12/2010
4.87
 17,330 4.83 4.91 4.87 15,000 10,000 0.3
09/12/2010
4.83
 73,000 4.83 4.87 4.83 67,060 63,910 0.2
08/12/2010
4.83
 69,540 4.91 4.99 4.79 68,620 17,270 3.1
07/12/2010
4.91
 15,160 4.87 4.91 4.87 15,160 0 0.9
06/12/2010
4.87
 80,100 4.87 4.95 4.79 80,000 60,530 1.2
03/12/2010
4.87
 72,270 4.87 4.91 4.83 72,270 0 4.3
02/12/2010
4.87
 200 4.83 4.87 4.87 0 0 0
01/12/2010
4.83
 5,000 4.70 4.83 4.62 5,000 0 0.3
30/11/2010
4.70
 2,200 4.66 4.70 4.66 2,000 0 0.1
29/11/2010
4.66
 3,000 4.66 4.66 4.66 0 230 -0.0
26/11/2010
4.66
 26,900 4.54 4.70 4.66 91,900 2,100 5.2
25/11/2010
4.54
 11,500 4.58 4.58 4.54 11,370 3,000 0.5
24/11/2010
4.58
 11,000 4.62 4.62 4.54 11,000 0 0.6
23/11/2010
4.62
 27,850 4.62 4.62 4.54 26,090 0 1.5
22/11/2010
4.62
 3,400 4.70 4.70 4.62 3,400 0 0.2
19/11/2010
4.70
 900 4.70 4.70 4.70 900 0 0.1
18/11/2010
4.70
 0 4.70 4.70 4.70 0 0 0
17/11/2010
4.70
 0 4.70 4.70 4.70 0 0 0
16/11/2010
4.70
 0 4.70 4.70 4.70 0 0 0
15/11/2010
4.70
 0 4.70 4.70 4.70 0 0 0
12/11/2010
4.70
 0 4.70 4.70 4.70 0 0 0
11/11/2010
4.70
 2,000 4.75 4.75 4.70 2,000 0 0.1
10/11/2010
4.75
 500 4.79 4.79 4.75 500 0 0.0
09/11/2010
4.79
 5,000 4.75 4.79 4.79 5,000 0 0.3
08/11/2010
4.75
 10,580 4.75 4.75 4.75 10,500 0 0.6
05/11/2010
4.75
 5,180 4.62 4.75 4.62 5,180 0 0.3
04/11/2010
4.62
 1,040 4.62 4.62 4.46 690 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |