Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/01/2008	13.81	21,830	14.11	14.19	13.81	0	0	0
10/01/2008	14.11	5,850	14.11	14.11	13.59	2,500	0	0
09/01/2008	14.11	6,570	14.11	14.26	14.11	520	0	0
08/01/2008	14.11	9,810	14.11	14.41	14.11	2,680	990	0
07/01/2008	14.11	9,500	14.19	14.19	13.51	5,000	0	0
04/01/2008	14.19	2,410	14.26	14.26	14.19	540	20	0
03/01/2008	14.26	8,720	14.49	14.49	14.26	7,450	5,130	0
02/01/2008	14.49	2,680	14.04	14.49	14.34	2,500	0	0
28/12/2007	14.04	13,340	14.26	14.26	14.04	20	1,300	0
27/12/2007	14.26	18,110	14.26	14.56	14.26	12,850	0	0
26/12/2007	14.26	5,630	14.26	14.26	14.19	150	0	0
25/12/2007	14.26	12,320	14.64	14.64	14.26	1,150	0	0
24/12/2007	14.64	5,080	15.01	15.01	14.64	2,030	50	0
21/12/2007	15.01	4,640	14.86	15.01	14.26	2,500	0	0
20/12/2007	14.86	5,290	14.86	14.94	14.64	3,500	1,220	0
19/12/2007	14.86	9,240	14.41	14.94	14.49	0	0	0
18/12/2007	14.41	7,930	14.79	14.79	14.26	5,000	2,340	0
17/12/2007	14.79	13,340	15.54	15.54	14.79	5,050	0	0
14/12/2007	15.54	12,460	16.29	16.29	15.54	1,800	0	0
13/12/2007	16.29	350	16.51	16.51	16.29	0	0	0
12/12/2007	16.51	2,380	16.59	16.59	16.51	0	0	0
11/12/2007	16.59	500	16.66	16.66	16.59	0	0	0
10/12/2007	16.66	710	16.51	16.66	16.51	0	0	0
07/12/2007	16.51	6,890	16.66	16.66	16.36	0	5,900	0
06/12/2007	16.66	10,980	16.74	16.81	16.51	5,130	9,000	0
05/12/2007	16.74	9,900	17.26	17.26	16.74	0	9,000	0
04/12/2007	17.26	9,570	17.34	17.34	17.26	500	0	0
03/12/2007	17.34	3,640	17.49	17.49	17.11	0	550	0
30/11/2007	17.49	6,690	17.57	17.57	17.11	4,110	1,450	0
29/11/2007	17.57	10,320	17.57	17.57	17.41	9,280	0	0
28/11/2007	17.57	14,890	17.57	17.57	17.41	8,060	0	0
27/11/2007	17.57	13,670	17.57	17.72	17.57	1,550	0	0
26/11/2007	17.57	28,130	16.74	17.57	17.04	27,430	350	0
23/11/2007	16.74	1,740	16.74	16.74	16.44	0	50	0
22/11/2007	16.74	3,730	16.74	16.74	16.51	0	0	0
21/11/2007	16.74	4,170	16.66	17.04	16.66	1,010	0	0
20/11/2007	16.66	7,600	17.34	17.34	16.66	0	4,100	0
19/11/2007	17.34	13,680	17.26	17.41	17.04	10,020	0	0
16/11/2007	17.26	21,580	16.96	17.57	16.96	19,700	0	0
15/11/2007	16.96	23,800	16.89	16.96	16.66	20,000	8,700	0
14/11/2007	16.89	5,250	16.66	16.89	16.66	200	0	0
13/11/2007	16.66	2,470	17.41	17.72	16.66	0	0	0
12/11/2007	17.41	35,470	16.66	17.41	16.81	27,060	60	0
09/11/2007	16.66	5,310	16.89	16.89	16.51	100	0	0
08/11/2007	16.89	11,380	17.19	17.26	16.59	0	0	0
07/11/2007	17.19	3,870	18.09	18.09	17.19	0	0	0
06/11/2007	18.09	18,230	18.39	18.77	17.87	12,790	580	0
05/11/2007	18.39	60,220	17.94	18.77	18.02	48,260	28,330	0
02/11/2007	17.94	12,580	17.11	17.94	17.94	2,790	0	0
01/11/2007	17.11	9,560	16.36	17.11	17.11	630	110	0
31/10/2007	16.36	16,460	15.61	16.36	16.36	13,450	0	0
30/10/2007	15.61	41,770	14.94	15.61	15.39	37,470	500	0
29/10/2007	14.94	11,930	15.24	15.24	14.49	3,000	0	0
26/10/2007	15.24	31,510	14.56	15.24	14.64	27,510	650	0
25/10/2007	14.56	73,250	13.89	14.56	13.89	65,460	25,000	0
24/10/2007	13.89	8,850	13.96	13.96	13.59	0	0	0
23/10/2007	13.96	25,690	14.64	14.64	13.96	0	12,380	0
22/10/2007	14.64	16,700	15.01	15.24	14.64	0	0	0
19/10/2007	15.01	30,970	14.56	15.01	13.89	20,870	4,200	0
18/10/2007	14.56	103,570	13.89	14.56	13.89	97,700	13,120	0
17/10/2007	13.89	65,740	13.29	13.89	13.44	51,430	0	0
16/10/2007	13.29	44,410	12.69	13.29	12.69	28,800	0	0
15/10/2007	12.69	14,390	12.69	12.76	12.54	9,000	0	0
12/10/2007	12.69	21,480	12.76	12.76	12.61	16,050	0	0
11/10/2007	12.76	36,560	12.39	12.76	12.39	33,400	0	0
10/10/2007	12.39	14,230	12.24	12.39	12.09	8,780	0	0
09/10/2007	12.24	12,590	12.24	12.39	12.24	0	0	0
08/10/2007	12.24	33,270	12.46	12.46	12.24	15,780	0	0
05/10/2007	12.46	16,050	12.54	12.61	12.46	0	0	0
04/10/2007	12.54	31,610	12.31	12.54	12.39	10,000	0	0
03/10/2007	12.31	13,180	12.54	12.76	12.16	100	0	0
02/10/2007	12.54	20,360	12.46	12.61	12.39	2,240	0	0
01/10/2007	12.46	46,050	11.94	12.46	12.09	22,490	1,350	0
28/09/2007	11.94	29,170	11.79	12.01	11.79	1,200	0	0
27/09/2007	11.79	19,630	12.01	12.01	11.63	0	600	0
26/09/2007	12.01	31,980	12.01	12.09	12.01	10,330	0	0
25/09/2007	12.01	49,420	12.01	12.61	12.01	7,830	0	0
24/09/2007	12.01	22,010	12.09	12.09	12.01	7,700	0	0
21/09/2007	12.09	11,520	12.31	12.31	12.01	220	0	0
20/09/2007	12.31	37,680	11.79	12.31	11.94	26,630	0	0
19/09/2007: Quyền mua cổ phiếu: 10/1 Giá: 60 (Volume + 10%, Ratio=0.10)
19/09/2007	11.79	37,710	11.33	11.79	11.56	0	0	0
18/09/2007	11.33	28,480	11.47	11.54	11.33	400	0	0
17/09/2007	11.47	21,910	11.33	11.47	11.33	1,000	220	0
14/09/2007	11.33	16,270	11.40	11.40	11.33	900	70	0
13/09/2007	11.40	16,000	11.54	11.54	11.40	60	0	0
12/09/2007	11.54	17,200	11.33	11.75	11.33	550	0	0
11/09/2007	11.33	56,230	11.82	11.82	11.33	15,670	0	0
10/09/2007	11.82	14,990	11.89	12.04	11.82	1,500	0	0
07/09/2007	11.89	22,860	12.11	12.11	11.89	0	0	0
06/09/2007	12.11	47,310	12.04	12.11	11.97	21,400	0	0
05/09/2007	12.04	30,430	11.97	12.18	11.82	11,580	0	0
04/09/2007	11.97	24,080	11.40	11.97	11.47	3,500	0	0
31/08/2007	11.40	26,620	11.40	11.47	11.40	1,100	0	0
30/08/2007	11.40	21,870	11.68	11.68	11.33	1,100	0	0
29/08/2007	11.68	37,110	11.33	11.68	11.40	6,990	0	0
28/08/2007	11.33	95,430	10.83	11.33	10.90	68,170	0	0
27/08/2007	10.83	51,910	10.69	10.83	10.62	42,820	0	0
24/08/2007	10.69	60,660	10.55	10.76	10.55	25,000	0	0
23/08/2007	10.55	10,290	10.62	10.62	10.34	6,280	0	0
22/08/2007	10.62	39,070	10.48	10.62	10.48	38,520	0	0

Page:
<<
45
46
47
>>

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)	3.20	6.31%	1,135,100	343,700	18.1	50.70 54.50 53.70
2 tháng (2025-11-28)	6.30	13.24%	2,499,500	516,500	26.8	47.60 54.50 53.70
3 tháng (2025-10-29)	5.10	10.45%	4,027,500	24,300	3.5	46.10 54.50 53.70
6 tháng (2025-07-31)	1.90	3.65%	10,825,600	1,727,500	97.4	46.10 55.40 53.70
12 tháng (2025-02-03)	9.93	22.57%	37,543,200	3,285,898	130.1	38.38 55.40 53.70
24 tháng (2024-02-07)	25.89	92.40%	61,811,600	2,987,707	107.9	27.97 55.40 53.70
36 tháng (2023-02-13)	30.15	126.95%	66,099,100	2,809,260	98.0	19.62 55.40 53.70
60 tháng (2021-02-22)	28.67	113.66%	75,178,100	2,643,908	82.8	19.28 55.40 53.70

CTCP Dược phẩm Imexpharm (imp)

THỐNG KÊ GIAO DỊCH