CTCP Dược phẩm Imexpharm (imp)

46.15
0
(0%)
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
(2026-05-13) 		-1.55 -3.25% 293,300 -19,374 0
45.30
47.75
46.15
2 tháng
(2026-04-13) 		-9.75 -17.44% 790,600 -55,712 0
45.30
56.20
46.15
3 tháng
(2026-03-16) 		-9.45 -17% 1,623,600 -254,512 -10.9
45.30
56.20
46.15
6 tháng
(2025-12-15) 		-2.40 -4.94% 4,928,500 -63,612 -1.3
45.30
56.70
46.15
12 tháng
(2025-06-17) 		-5.45 -10.56% 18,285,000 1,373,988 81.8
45.30
56.70
46.15
24 tháng
(2024-06-24) 		13.69 42.17% 62,308,500 2,483,510 82.7
32.46
56.70
46.15
36 tháng
(2023-06-28) 		21.19 84.89% 68,655,300 2,510,945 84.5
24.37
56.70
46.15
60 tháng
(2021-07-08) 		15.63 51.19% 72,608,100 2,199,596 61.6
19.28
56.70
46.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |