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
(2025-11-04) 		1.15 2.35% 1,657,300 -285,100 -13.1
46.10
50.40
50.10
2 tháng
(2025-10-06) 		-2.30 -4.39% 2,569,900 -521,800 -24.6
46.10
52.40
50.10
3 tháng
(2025-09-05) 		-3.70 -6.88% 3,759,700 -334,900 -14.1
46.10
55.40
50.10
6 tháng
(2025-06-09) 		-0.30 -0.60% 13,486,400 1,385,400 80.4
46.10
55.40
50.10
12 tháng
(2024-12-09) 		3.50 7.51% 41,329,900 2,881,022 108.8
38.38
55.40
50.10
24 tháng
(2023-12-15) 		24.35 94.59% 60,777,600 2,577,857 86.3
24.86
55.40
50.10
36 tháng
(2022-12-20) 		23.80 90.52% 64,125,000 2,433,954 78.2
19.62
55.40
50.10
60 tháng
(2020-12-30) 		27.76 124.22% 75,066,270 2,249,048 62.1
19.28
55.40
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/08/2007
10.48
 6,880 10.62 10.62 10.48 0 0 0
20/08/2007
10.62
 40,820 10.20 10.62 10.12 34,730 0 0
17/08/2007
10.20
 10,090 10.27 10.27 10.12 500 0 0
16/08/2007
10.27
 15,960 10.41 10.41 10.27 10,340 0 0
15/08/2007
10.41
 17,400 10.48 10.48 10.27 11,070 0 0
14/08/2007
10.48
 79,650 9.98 10.48 10.12 78,700 7,100 0
13/08/2007
9.98
 18,760 10.27 10.27 9.98 250 0 0
10/08/2007
10.27
 32,860 10.41 10.48 10.27 27,870 0 0
09/08/2007
10.41
 22,980 10.20 10.41 10.05 250 0 0
08/08/2007
10.20
 42,340 10.20 10.55 10.20 30,370 0 0
07/08/2007
10.20
 46,030 9.77 10.20 9.63 31,620 110 0
06/08/2007
9.77
 15,490 9.77 9.77 9.70 220 0 0
03/08/2007
9.77
 17,140 9.77 9.77 9.77 1,000 0 0
02/08/2007
9.77
 18,200 10.05 10.05 9.77 1,000 0 0
01/08/2007
10.05
 10,800 9.63 10.05 9.77 500 0 0
31/07/2007
9.63
 50,810 9.63 9.77 9.63 26,210 300 0
30/07/2007
9.63
 11,790 9.84 9.84 9.63 0 0 0
27/07/2007
9.84
 12,940 9.98 9.98 9.84 650 0 0
26/07/2007
9.98
 42,130 10.48 10.48 9.98 27,220 0 0
25/07/2007
10.48
 76,800 10.55 10.55 10.48 69,460 220 0
24/07/2007
10.55
 80,430 10.05 10.55 10.55 29,530 0 0
23/07/2007
10.05
 25,430 9.63 10.05 10.05 19,530 20 0
20/07/2007
9.63
 44,490 9.77 9.77 9.63 0 0 0
19/07/2007
9.77
 51,470 10.20 10.20 9.77 100 1,000 0
18/07/2007
10.20
 27,130 10.41 10.55 10.20 0 110 0
17/07/2007
10.41
 33,880 10.27 10.41 10.27 7,030 1,200 0
16/07/2007
10.27
 27,760 10.76 10.76 10.27 0 0 0
13/07/2007
10.76
 66,000 10.69 10.90 10.76 1,000 2,100 0
12/07/2007
10.69
 70,960 11.19 11.19 10.69 1,240 0 0
11/07/2007
11.19
 81,210 10.69 11.19 11.19 820 500 0
10/07/2007
10.69
 67,950 10.20 10.69 10.69 12,200 0 0
09/07/2007
10.20
 112,970 9.77 10.20 9.91 82,610 0 0
06/07/2007
9.77
 105,860 9.42 9.84 9.27 70,500 0 0
05/07/2007
9.42
 91,490 9.56 9.56 9.42 73,250 0 0
04/07/2007
9.56
 170,140 9.20 9.56 9.42 84,700 1,800 0
03/07/2007
9.20
 147,680 9.20 9.20 9.20 98,000 1,100 0

Chính sách bảo mật | Điều khoản sử dụng |