Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/01/2008	13.98	1,950	14.13	14.13	13.68	0	0	0
16/01/2008	14.13	3,630	13.61	14.28	13.31	650	0	0
15/01/2008	13.61	12,130	13.61	13.61	13.02	8,960	500	0
14/01/2008	13.61	12,670	13.61	13.61	13.31	2,000	1,000	0
11/01/2008	13.61	21,830	13.91	13.98	13.61	0	0	0
10/01/2008	13.91	5,850	13.91	13.91	13.39	2,500	0	0
09/01/2008	13.91	6,570	13.91	14.05	13.91	520	0	0
08/01/2008	13.91	9,810	13.91	14.20	13.91	2,680	990	0
07/01/2008	13.91	9,500	13.98	13.98	13.31	5,000	0	0
04/01/2008	13.98	2,410	14.05	14.05	13.98	540	20	0
03/01/2008	14.05	8,720	14.28	14.28	14.05	7,450	5,130	0
02/01/2008	14.28	2,680	13.83	14.28	14.13	2,500	0	0
28/12/2007	13.83	13,340	14.05	14.05	13.83	20	1,300	0
27/12/2007	14.05	18,110	14.05	14.35	14.05	12,850	0	0
26/12/2007	14.05	5,630	14.05	14.05	13.98	150	0	0
25/12/2007	14.05	12,320	14.42	14.42	14.05	1,150	0	0
24/12/2007	14.42	5,080	14.79	14.79	14.42	2,030	50	0
21/12/2007	14.79	4,640	14.65	14.79	14.05	2,500	0	0
20/12/2007	14.65	5,290	14.65	14.72	14.42	3,500	1,220	0
19/12/2007	14.65	9,240	14.20	14.72	14.28	0	0	0
18/12/2007	14.20	7,930	14.57	14.57	14.05	5,000	2,340	0
17/12/2007	14.57	13,340	15.31	15.31	14.57	5,050	0	0
14/12/2007	15.31	12,460	16.05	16.05	15.31	1,800	0	0
13/12/2007	16.05	350	16.27	16.27	16.05	0	0	0
12/12/2007	16.27	2,380	16.35	16.35	16.27	0	0	0
11/12/2007	16.35	500	16.42	16.42	16.35	0	0	0
10/12/2007	16.42	710	16.27	16.42	16.27	0	0	0
07/12/2007	16.27	6,890	16.42	16.42	16.13	0	5,900	0
06/12/2007	16.42	10,980	16.50	16.57	16.27	5,130	9,000	0
05/12/2007	16.50	9,900	17.01	17.01	16.50	0	9,000	0
04/12/2007	17.01	9,570	17.09	17.09	17.01	500	0	0
03/12/2007	17.09	3,640	17.24	17.24	16.87	0	550	0
30/11/2007	17.24	6,690	17.31	17.31	16.87	4,110	1,450	0
29/11/2007	17.31	10,320	17.31	17.31	17.16	9,280	0	0
28/11/2007	17.31	14,890	17.31	17.31	17.16	8,060	0	0
27/11/2007	17.31	13,670	17.31	17.46	17.31	1,550	0	0
26/11/2007	17.31	28,130	16.50	17.31	16.79	27,430	350	0
23/11/2007	16.50	1,740	16.50	16.50	16.20	0	50	0
22/11/2007	16.50	3,730	16.50	16.50	16.27	0	0	0
21/11/2007	16.50	4,170	16.42	16.79	16.42	1,010	0	0
20/11/2007	16.42	7,600	17.09	17.09	16.42	0	4,100	0
19/11/2007	17.09	13,680	17.01	17.16	16.79	10,020	0	0
16/11/2007	17.01	21,580	16.72	17.31	16.72	19,700	0	0
15/11/2007	16.72	23,800	16.64	16.72	16.42	20,000	8,700	0
14/11/2007	16.64	5,250	16.42	16.64	16.42	200	0	0
13/11/2007	16.42	2,470	17.16	17.46	16.42	0	0	0
12/11/2007	17.16	35,470	16.42	17.16	16.57	27,060	60	0
09/11/2007	16.42	5,310	16.64	16.64	16.27	100	0	0
08/11/2007	16.64	11,380	16.94	17.01	16.35	0	0	0
07/11/2007	16.94	3,870	17.83	17.83	16.94	0	0	0
06/11/2007	17.83	18,230	18.12	18.49	17.61	12,790	580	0
05/11/2007	18.12	60,220	17.68	18.49	17.75	48,260	28,330	0
02/11/2007	17.68	12,580	16.87	17.68	17.68	2,790	0	0
01/11/2007	16.87	9,560	16.13	16.87	16.87	630	110	0
31/10/2007	16.13	16,460	15.39	16.13	16.13	13,450	0	0
30/10/2007	15.39	41,770	14.72	15.39	15.16	37,470	500	0
29/10/2007	14.72	11,930	15.02	15.02	14.28	3,000	0	0
26/10/2007	15.02	31,510	14.35	15.02	14.42	27,510	650	0
25/10/2007	14.35	73,250	13.68	14.35	13.68	65,460	25,000	0
24/10/2007	13.68	8,850	13.76	13.76	13.39	0	0	0
23/10/2007	13.76	25,690	14.42	14.42	13.76	0	12,380	0
22/10/2007	14.42	16,700	14.79	15.02	14.42	0	0	0
19/10/2007	14.79	30,970	14.35	14.79	13.68	20,870	4,200	0
18/10/2007	14.35	103,570	13.68	14.35	13.68	97,700	13,120	0
17/10/2007	13.68	65,740	13.09	13.68	13.24	51,430	0	0
16/10/2007	13.09	44,410	12.50	13.09	12.50	28,800	0	0
15/10/2007	12.50	14,390	12.50	12.58	12.35	9,000	0	0
12/10/2007	12.50	21,480	12.58	12.58	12.43	16,050	0	0
11/10/2007	12.58	36,560	12.21	12.58	12.21	33,400	0	0
10/10/2007	12.21	14,230	12.06	12.21	11.91	8,780	0	0
09/10/2007	12.06	12,590	12.06	12.21	12.06	0	0	0
08/10/2007	12.06	33,270	12.28	12.28	12.06	15,780	0	0
05/10/2007	12.28	16,050	12.35	12.43	12.28	0	0	0
04/10/2007	12.35	31,610	12.13	12.35	12.21	10,000	0	0
03/10/2007	12.13	13,180	12.35	12.58	11.98	100	0	0
02/10/2007	12.35	20,360	12.28	12.43	12.21	2,240	0	0
01/10/2007	12.28	46,050	11.76	12.28	11.91	22,490	1,350	0
28/09/2007	11.76	29,170	11.61	11.84	11.61	1,200	0	0
27/09/2007	11.61	19,630	11.84	11.84	11.47	0	600	0
26/09/2007	11.84	31,980	11.84	11.91	11.84	10,330	0	0
25/09/2007	11.84	49,420	11.84	12.43	11.84	7,830	0	0
24/09/2007	11.84	22,010	11.91	11.91	11.84	7,700	0	0
21/09/2007	11.91	11,520	12.13	12.13	11.84	220	0	0
20/09/2007	12.13	37,680	11.61	12.13	11.76	26,630	0	0
19/09/2007: Quyền mua cổ phiếu: 10/1 Giá: 60 (Volume + 10%, Ratio=0.10)
19/09/2007	11.61	37,710	11.16	11.61	11.39	0	0	0
18/09/2007	11.16	28,480	11.30	11.37	11.16	400	0	0
17/09/2007	11.30	21,910	11.16	11.30	11.16	1,000	220	0
14/09/2007	11.16	16,270	11.23	11.23	11.16	900	70	0
13/09/2007	11.23	16,000	11.37	11.37	11.23	60	0	0
12/09/2007	11.37	17,200	11.16	11.58	11.16	550	0	0
11/09/2007	11.16	56,230	11.65	11.65	11.16	15,670	0	0
10/09/2007	11.65	14,990	11.72	11.86	11.65	1,500	0	0
07/09/2007	11.72	22,860	11.93	11.93	11.72	0	0	0
06/09/2007	11.93	47,310	11.86	11.93	11.79	21,400	0	0
05/09/2007	11.86	30,430	11.79	12.00	11.65	11,580	0	0
04/09/2007	11.79	24,080	11.23	11.79	11.30	3,500	0	0
31/08/2007	11.23	26,620	11.23	11.30	11.23	1,100	0	0
30/08/2007	11.23	21,870	11.51	11.51	11.16	1,100	0	0
29/08/2007	11.51	37,110	11.16	11.51	11.23	6,990	0	0
28/08/2007	11.16	95,430	10.67	11.16	10.74	68,170	0	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.40	-1.07%	240,700	24,600	1.5	36.10 54 38.05
2 tháng (2026-07-20)	-0.75	-1.99%	626,400	-78,400	-2.3	35 54 38.05
3 tháng (2026-06-22)	-6.66	-15.28%	844,500	-179,900	-6.7	35 54 38.05
6 tháng (2026-03-23)	-16.71	-31.17%	2,274,300	-343,200	-15.2	35 55.38 38.05
12 tháng (2025-09-23)	-15.62	-29.75%	9,372,700	-724,800	-33.0	35 55.87 38.05
24 tháng (2024-09-30)	-11.90	-24.39%	55,589,400	3,071,612	145.0	35 55.87 38.05
36 tháng (2023-10-04)	8.31	29.08%	69,591,000	2,813,525	123.2	15.86 55.87 38.05
60 tháng (2021-10-14)	7.70	26.39%	74,215,700	2,466,176	97.5	14.89 55.87 38.05

CTCP Dược phẩm Imexpharm (imp)

THỐNG KÊ GIAO DỊCH