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)
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
07/07/2009
4.88
 64,990 4.80 4.88 4.57 33,000 54,600 0
06/07/2009
4.80
 11,870 4.61 4.80 4.57 200 3,000 0
03/07/2009
4.61
 17,810 4.69 4.69 4.49 150 15,000 0
02/07/2009
4.69
 25,690 4.65 4.77 4.45 500 12,700 0
01/07/2009
4.65
 18,880 4.80 4.80 4.61 50 500 0
30/06/2009
4.80
 18,830 4.84 4.96 4.73 0 0 0
29/06/2009
4.84
 29,430 5.04 5.04 4.84 0 26,730 0
26/06/2009
5.04
 6,230 5.04 5.12 5.04 100 2,030 0
25/06/2009
5.04
 18,160 4.80 5.04 5.04 500 100 0
24/06/2009
4.80
 33,740 4.96 5.20 4.80 50 26,530 0
23/06/2009
4.96
 49,990 5.20 5.20 4.96 20,000 16,830 0
22/06/2009
5.20
 54,660 5.28 5.28 5.16 10,800 10,000 0
19/06/2009
5.28
 13,360 5.40 5.47 5.28 0 1,650 0
18/06/2009
5.40
 25,010 5.16 5.40 5.20 2,700 9,000 0
17/06/2009
5.16
 18,560 5.12 5.20 5.04 0 10,000 0
16/06/2009
5.12
 66,920 5.36 5.36 5.12 0 8,180 0
15/06/2009
5.36
 72,760 5.63 5.63 5.36 0 25,300 0
12/06/2009
5.63
 55,250 5.67 5.75 5.47 50 25,000 0
11/06/2009
5.67
 39,520 5.63 5.87 5.43 100 25,000 0
10/06/2009
5.63
 24,080 5.91 5.91 5.63 450 500 0
09/06/2009
5.91
 31,780 6.14 6.14 5.87 200 1,000 0
08/06/2009
6.14
 137,370 5.87 6.14 6.10 25,000 91,960 0
05/06/2009
5.87
 76,700 5.59 5.87 5.83 42,610 35,480 0
04/06/2009
5.59
 55,180 5.36 5.59 5.55 16,390 26,890 0
03/06/2009
5.36
 55,380 5.12 5.36 5.36 8,000 0 0
02/06/2009
5.12
 71,000 4.88 5.12 5.00 8,300 1,500 0
01/06/2009
4.88
 32,510 4.80 4.88 4.80 0 20,000 0
29/05/2009
4.80
 20,960 4.80 4.80 4.73 0 15,000 0
28/05/2009
4.80
 13,810 4.96 4.96 4.80 0 300 0
27/05/2009
4.96
 20,090 4.80 4.96 4.84 1,000 500 0
26/05/2009
4.80
 54,670 4.80 4.92 4.80 500 42,000 0
25/05/2009
4.80
 31,600 4.65 4.84 4.73 0 25,000 0
22/05/2009
4.65
 28,450 4.80 4.80 4.61 0 9,540 0
21/05/2009
4.80
 27,600 5.04 5.04 4.80 500 21,160 0
20/05/2009
5.04
 30,000 4.84 5.04 4.88 22,030 0 0
19/05/2009
4.84
 34,510 4.65 4.84 4.65 27,200 8,400 0
18/05/2009
4.65
 33,620 4.77 4.88 4.65 24,520 0 0

Chính sách bảo mật | Điều khoản sử dụng |