CTCP Dược phẩm Imexpharm (imp)

55
-1.10
(-1.96%)
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
(2026-02-11) 		2.20 4.08% 1,189,100 -229,400 -12.4
53.40
56.70
55
2 tháng
(2026-01-12) 		3.80 7.27% 2,244,500 -48,300 -2.7
52.30
56.70
55
3 tháng
(2025-12-15) 		7.55 15.55% 3,227,900 188,600 9.5
48.55
56.70
55
6 tháng
(2025-09-15) 		1.50 2.75% 6,854,800 -410,200 -19.1
46.10
56.70
55
12 tháng
(2025-03-18) 		8.56 18.01% 31,902,900 2,926,832 111.7
38.38
56.70
55
24 tháng
(2024-03-25) 		25.91 85.81% 62,595,500 2,797,420 97.6
28.68
56.70
55
36 tháng
(2023-03-29) 		36 179.14% 67,506,000 2,705,047 92.2
19.62
56.70
55
60 tháng
(2021-04-08) 		27.03 92.97% 73,508,600 2,447,408 72.1
19.28
56.70
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
51.30
 128,200 51.30 51.50 50.51 300 9,600 -0.5
23/09/2024
51.30
 97,200 51.01 51.80 50.71 800 3,500 -0.1
20/09/2024
50.81
 229,500 51.90 52.00 50.41 6,300 17,700 -0.6
19/09/2024
51.90
 380,100 54.37 55.96 51.40 26,800 16,700 0.5
18/09/2024
52.69
 484,800 50.41 52.69 50.41 2,600 11,000 -0.4
17/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
17/09/2024
49.27
 618,500 47.44 49.27 46.65 25,500 39,600 -0.7
16/09/2024
46.05
 145,000 46.15 46.55 45.56 3,000 20,000 -1.6
13/09/2024
46.55
 68,000 46.55 46.55 45.86 2,900 1,800 0.1
12/09/2024
46.55
 56,700 46.50 47.05 45.96 3,700 7,600 -0.4
11/09/2024
46.10
 87,000 45.56 46.75 45.56 21,600 4,000 1.6
10/09/2024
46.05
 150,100 47.64 47.94 45.91 28,600 31,800 -0.3
09/09/2024
47.64
 167,000 48.28 49.22 47.54 0 0 0
06/09/2024
48.04
 197,500 46.30 48.04 45.56 29,000 3,900 2.4
05/09/2024
45.21
 81,100 46.60 47.05 45.21 8,700 6,800 0.2
04/09/2024
46.50
 342,000 43.88 46.50 43.53 43,000 71,400 -2.6
30/08/2024
43.48
 105,400 42.39 43.93 42.09 11,100 0 1.0
29/08/2024
42.39
 46,400 41.80 42.54 41.60 1,400 0 0.1
28/08/2024
41.80
 42,400 41.65 42.09 41.60 0 1,400 -0.1
27/08/2024
41.99
 27,800 41.65 42.09 41.35 400 1,400 -0.1
26/08/2024
42.09
 42,500 42.29 42.29 41.65 0 900 -0.1
23/08/2024
42.29
 43,100 42.69 42.69 41.89 0 3,300 -0.3
22/08/2024
42.69
 77,700 42.64 42.93 42.09 2,300 5,500 -0.3
21/08/2024
42.74
 92,400 43.68 43.68 42.69 1,300 25,400 -2.1
20/08/2024
43.73
 107,000 42.89 44.27 42.89 200 23,000 -2.0
19/08/2024
43.58
 76,000 43.08 44.02 42.93 3,100 18,500 -1.4
16/08/2024
43.08
 109,500 42.59 43.53 42.09 25,000 1,300 2.0
15/08/2024
41.94
 63,800 41.85 42.59 41.85 5,300 0 0.5
14/08/2024
42.04
 68,600 42.34 42.69 41.60 1,800 900 0.1
13/08/2024
41.60
 39,800 41.80 41.85 41.10 0 4,900 -0.4
12/08/2024
41.75
 71,900 40.90 42.84 40.90 6,000 35,200 -2.5
09/08/2024
40.71
 42,400 40.61 41.00 40.41 0 8,000 -0.7
08/08/2024
40.85
 50,800 41.10 41.10 40.16 100 13,200 -1.1
07/08/2024
41.00
 53,500 41.00 41.55 40.71 6,300 11,200 -0.4
06/08/2024
40.71
 36,600 40.51 40.81 39.77 9,200 200 0.7
05/08/2024
40.06
 111,500 39.62 41.10 39.52 2,900 12,300 -0.8
02/08/2024
40.36
 221,100 39.12 41.60 39.12 22,200 42,100 -1.7

Chính sách bảo mật | Điều khoản sử dụng |