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)
24/11/2009
6.54
 5,500 6.34 6.54 6.14 5,000 0 0
23/11/2009
6.34
 590 6.46 6.46 6.34 100 0 0
20/11/2009
6.46
 3,410 6.62 6.62 6.46 2,300 10 0
19/11/2009
6.62
 1,050 6.62 6.62 6.62 1,000 0 0
18/11/2009
6.62
 12,930 6.38 6.62 6.14 5,000 0 0
17/11/2009
6.38
 730 6.66 6.66 6.38 0 0 0
16/11/2009
6.66
 0 6.66 6.66 6.66 0 0 0
13/11/2009
6.66
 900 6.69 6.69 6.62 0 0 0
12/11/2009
6.69
 41,720 6.62 6.69 6.62 39,280 0 0
11/11/2009
6.62
 10,470 6.46 6.62 6.30 10,000 300 0
10/11/2009
6.46
 3,500 6.46 6.46 6.38 350 0 0
09/11/2009
6.46
 8,420 6.54 6.54 6.38 1,820 0 0
06/11/2009
6.54
 4,450 6.46 6.66 6.38 0 0 0
05/11/2009
6.46
 9,470 6.30 6.46 6.30 1,400 0 0
04/11/2009
6.30
 21,110 6.22 6.42 6.22 100 0 0
03/11/2009
6.22
 31,830 6.14 6.38 5.99 8,800 13,300 0
02/11/2009
6.14
 39,330 6.30 6.30 6.06 0 15,000 0
30/10/2009
6.30
 17,060 6.42 6.54 6.30 0 10,000 0
29/10/2009
6.42
 20,310 6.42 6.42 6.26 400 0 0
28/10/2009
6.42
 16,630 6.42 6.46 6.42 0 13,000 0
27/10/2009
6.42
 13,990 6.42 6.50 6.42 0 0 0
26/10/2009
6.42
 42,970 6.62 6.69 6.34 360 22,410 0
23/10/2009
6.62
 57,440 6.81 6.81 6.62 29,030 51,640 0
22/10/2009
6.81
 12,350 6.77 6.81 6.66 0 9,590 0
21/10/2009
6.77
 23,770 6.62 6.81 6.62 140 0 0
20/10/2009
6.62
 3,060 6.77 6.97 6.62 0 100 0
19/10/2009
6.77
 3,750 6.77 6.81 6.54 0 0 0
16/10/2009
6.77
 6,930 6.85 6.85 6.69 3,430 0 0
15/10/2009
6.85
 44,880 6.54 6.85 6.66 11,680 250 0
14/10/2009
6.54
 17,740 6.54 6.62 6.26 3,990 0 0
13/10/2009
6.54
 8,620 6.58 6.58 6.26 5,500 0 0
12/10/2009
6.58
 14,360 6.58 6.58 6.38 10,650 0 0
09/10/2009
6.58
 20,050 6.54 6.62 6.54 15,700 2,700 0
08/10/2009
6.54
 5,390 6.46 6.62 6.50 0 0 0
07/10/2009
6.46
 11,670 6.18 6.46 6.18 10,000 0 0
06/10/2009
6.18
 33,670 6.06 6.18 6.03 23,630 0 0
05/10/2009
6.06
 8,720 5.91 6.14 5.91 4,460 0 0
02/10/2009
5.91
 31,450 6.06 6.06 5.83 13,980 15,000 0
01/10/2009
6.06
 13,720 6.30 6.30 5.99 6,710 0 0
30/09/2009
6.30
 25,910 6.62 6.62 6.30 10,100 0 0
29/09/2009
6.62
 27,680 6.38 6.69 6.54 0 610 0
28/09/2009
6.38
 44,270 6.10 6.38 6.26 34,390 630 0
25/09/2009
6.10
 36,000 5.83 6.10 5.75 23,900 0 0
24/09/2009
5.83
 22,910 5.79 5.83 5.59 5,030 2,000 0
23/09/2009
5.79
 56,200 5.71 5.83 5.71 39,830 90 0
22/09/2009
5.71
 13,660 5.83 5.83 5.63 4,500 510 0
21/09/2009
5.83
 19,160 5.87 5.91 5.75 9,340 0 0
18/09/2009
5.87
 36,780 5.83 5.95 5.83 18,400 0 0
17/09/2009
5.83
 40,840 5.67 5.83 5.55 32,840 1,700 0
16/09/2009
5.67
 42,330 5.43 5.67 5.51 14,300 0 0
15/09/2009
5.43
 18,520 5.51 5.51 5.43 13,470 0 0
14/09/2009
5.51
 33,490 5.43 5.59 5.43 0 0 0
11/09/2009
5.43
 12,440 5.40 5.51 5.43 5,940 0 0
10/09/2009
5.40
 4,050 5.43 5.43 5.36 0 0 0
09/09/2009
5.43
 16,940 5.51 5.55 5.43 0 730 0
08/09/2009
5.51
 9,320 5.43 5.55 5.47 0 450 0
07/09/2009
5.43
 19,410 5.43 5.43 5.32 6,390 550 0
04/09/2009
5.43
 27,780 5.43 5.43 5.40 8,400 0 0
03/09/2009
5.43
 66,940 5.36 5.43 5.16 26,900 47,000 0
02/09/2009
5.36
 0 5.36 5.36 5.36 0 0 0
01/09/2009
5.36
 8,540 5.47 5.47 5.36 0 300 0
31/08/2009
5.47
 25,280 5.40 5.47 5.40 12,210 0 0
28/08/2009
5.40
 16,960 5.36 5.40 5.36 0 0 0
27/08/2009
5.36
 2,580 5.40 5.43 5.32 0 0 0
26/08/2009
5.40
 31,640 5.28 5.47 5.36 25,500 0 0
25/08/2009
5.28
 44,430 5.40 5.40 5.20 0 30,000 0
24/08/2009
5.40
 5,390 5.43 5.43 5.36 0 0 0
21/08/2009
5.43
 39,510 5.43 5.47 5.40 22,800 450 0
20/08/2009
5.43
 19,660 5.32 5.43 5.28 0 0 0
19/08/2009
5.32
 5,100 5.20 5.36 5.24 0 0 0
18/08/2009
5.20
 8,400 5.32 5.32 5.12 1,240 0 0
17/08/2009
5.32
 36,790 5.32 5.43 5.32 33,070 1,200 0
14/08/2009
5.32
 29,130 5.43 5.43 5.32 15,390 200 0
13/08/2009
5.43
 33,200 5.32 5.47 5.32 16,710 200 0
12/08/2009
5.32
 27,850 5.20 5.43 5.28 1,000 3,620 0
11/08/2009
5.20
 39,790 4.96 5.20 5.04 1,200 0 0
10/08/2009
4.96
 27,350 4.88 5.04 4.84 17,190 1,300 0
07/08/2009
4.88
 11,720 4.88 4.88 4.84 7,300 0 0
06/08/2009
4.88
 15,510 4.88 4.92 4.88 4,000 0 0
05/08/2009
4.88
 8,480 4.80 4.88 4.77 0 0 0
04/08/2009
4.80
 8,720 4.73 4.84 4.73 2,360 0 0
03/08/2009
4.73
 8,970 4.77 4.80 4.73 2,640 0 0
31/07/2009
4.77
 15,480 4.77 4.80 4.73 730 10,000 0
30/07/2009
4.77
 26,270 4.73 4.80 4.73 8,020 12,510 0
29/07/2009
4.73
 20,290 4.73 4.80 4.73 5,800 12,010 0
28/07/2009
4.73
 18,540 4.96 4.96 4.73 0 8,290 0
27/07/2009
4.96
 13,930 5.08 5.12 4.88 850 7,310 0
24/07/2009
5.08
 22,930 4.84 5.08 5.04 0 0 0
23/07/2009
4.84
 22,140 4.73 4.84 4.73 0 0 0
22/07/2009
4.73
 5,960 4.65 4.77 4.73 0 0 0
21/07/2009
4.65
 5,840 4.57 4.65 4.57 0 0 0
20/07/2009
4.57
 4,390 4.73 4.73 4.53 0 0 0
17/07/2009
4.73
 2,050 4.73 4.73 4.73 0 0 0
16/07/2009
4.73
 9,350 4.73 4.80 4.65 0 0 0
15/07/2009
4.73
 8,860 4.73 4.84 4.65 0 0 0
14/07/2009
4.73
 10,420 4.69 4.77 4.57 50 0 0
13/07/2009
4.69
 12,440 4.77 4.77 4.65 2,810 0 0
10/07/2009
4.77
 4,720 4.88 4.88 4.77 0 250 0
09/07/2009
4.88
 40,170 4.84 4.88 4.77 29,230 30,000 0
08/07/2009
4.84
 4,550 4.88 4.88 4.73 2,970 0 0

Chính sách bảo mật | Điều khoản sử dụng |