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)
01/03/2010
5.51
 2,920 5.51 5.59 5.51 20 0 0.0
26/02/2010
5.51
 150 5.43 5.51 5.51 0 0 0
25/02/2010
5.43
 52,400 5.43 5.43 5.40 51,300 42,250 0.6
24/02/2010
5.43
 24,620 5.43 5.47 5.43 22,470 22,870 -0.0
23/02/2010
5.43
 65,620 5.43 5.47 5.43 57,630 22,900 2.4
22/02/2010
5.43
 25,120 5.36 5.47 5.36 22,070 15,380 0.5
12/02/2010
5.36
 21,390 5.36 5.47 5.28 16,580 15,250 0.1
11/02/2010
5.36
 21,400 5.28 5.36 5.12 20,280 15,250 0.3
10/02/2010
5.28
 40,310 5.04 5.28 5.04 25,360 22,640 0.2
09/02/2010
5.04
 32,850 5.20 5.20 5.04 20,000 25,630 -0.4
08/02/2010
5.20
 16,090 5.43 5.47 5.20 0 15,200 -1.0
05/02/2010
5.43
 21,900 5.43 5.55 5.43 12,760 15,200 -0.2
04/02/2010
5.43
 43,490 5.36 5.55 5.43 24,310 38,820 -1.0
03/02/2010
5.36
 19,790 5.12 5.36 5.12 5,000 6,090 -0.1
02/02/2010
5.12
 9,190 5.04 5.28 5.04 2,020 6,090 -0.3
01/02/2010
5.04
 7,660 5.12 5.12 5.04 1,100 7,540 -0.4
29/01/2010
5.12
 12,640 5.20 5.36 5.04 50 12,180 -0.8
28/01/2010
5.20
 6,040 5.20 5.36 5.12 0 4,530 -0.3
27/01/2010
5.20
 4,810 5.28 5.36 5.20 350 4,530 -0.3
26/01/2010
5.28
 38,460 5.12 5.36 5.12 2,000 37,360 -2.3
25/01/2010
5.12
 3,850 5.04 5.28 5.12 300 3,040 -0.2
22/01/2010
5.04
 13,180 5.20 5.20 5.04 600 12,180 -0.7
21/01/2010
5.20
 15,380 5.40 5.40 5.20 0 12,080 -0.8
20/01/2010
5.40
 32,340 5.67 5.75 5.40 10,700 30,200 -1.4
19/01/2010
5.67
 31,170 5.91 5.91 5.67 22,330 30,200 -0.6
18/01/2010
5.91
 2,490 6.03 6.03 5.91 2,490 0 0.2
15/01/2010
6.03
 1,200 6.06 6.06 6.03 0 0 0
14/01/2010
6.06
 1,380 5.91 6.06 5.91 280 0 0.0
13/01/2010
5.91
 7,800 5.91 5.99 5.91 1,300 0 0.1
12/01/2010
5.91
 4,190 6.06 6.06 5.91 700 70 0.0
11/01/2010
6.06
 420 6.03 6.26 6.06 0 0 0
08/01/2010
6.03
 12,010 6.03 6.06 6.03 800 11,000 -0.8
07/01/2010
6.03
 1,110 6.14 6.34 6.03 0 0 0
06/01/2010
6.14
 2,780 6.38 6.50 6.14 0 0 0
05/01/2010
6.38
 2,930 6.62 6.62 6.38 0 350 -0.0
04/01/2010
6.62
 6,260 6.66 6.73 6.62 0 5,050 -0.4
31/12/2009
6.66
 15,330 6.66 6.66 6.62 0 0 0
30/12/2009
6.66
 9,960 6.34 6.66 6.34 0 0 0
29/12/2009
6.34
 22,710 6.14 6.34 5.87 0 5,000 0
28/12/2009
6.14
 11,090 6.30 6.30 5.99 0 0 0
25/12/2009
6.30
 7,710 6.30 6.30 6.18 1,000 500 0
24/12/2009
6.30
 3,010 6.38 6.38 6.30 0 3,010 0
23/12/2009
6.38
 520 6.38 6.38 6.38 0 0 0
22/12/2009
6.38
 13,360 6.22 6.50 6.34 8,000 0 0
21/12/2009
6.22
 5,850 5.95 6.22 5.91 2,000 0 0
18/12/2009
5.95
 6,370 5.67 5.95 5.67 6,370 0 0
17/12/2009
5.67
 20,840 5.67 5.67 5.59 20,590 10,500 0
16/12/2009
5.67
 8,130 5.75 5.75 5.63 4,820 50 0
15/12/2009
5.75
 5,700 5.51 5.75 5.59 2,400 0 0
14/12/2009
5.51
 3,390 5.43 5.51 5.51 3,390 100 0
11/12/2009
5.43
 29,310 5.20 5.43 5.24 23,240 26,030 0
10/12/2009
5.20
 23,000 5.43 5.43 5.20 3,300 20,000 0
09/12/2009
5.43
 5,900 5.71 5.71 5.43 0 5,000 0
08/12/2009
5.71
 7,500 5.87 5.99 5.71 6,000 5,000 0
07/12/2009
5.87
 7,510 6.14 6.14 5.87 0 5,050 0
04/12/2009
6.14
 300 6.30 6.30 6.14 0 0 0
03/12/2009
6.30
 10,320 6.46 6.46 6.30 10,000 0 0
02/12/2009
6.46
 5,680 6.54 6.58 6.26 5,570 0 0
01/12/2009
6.54
 1,250 6.38 6.54 6.34 1,100 0 0
30/11/2009
6.38
 630 6.34 6.38 6.34 0 0 0
27/11/2009
6.34
 4,600 6.22 6.34 5.99 1,610 0 0
26/11/2009
6.22
 610 6.54 6.54 6.22 0 0 0
25/11/2009
6.54
 13,250 6.54 6.62 6.26 1,000 500 0
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

Chính sách bảo mật | Điều khoản sử dụng |