CTCP Dược phẩm Imexpharm (imp)

53.60
-0.10
(-0.19%)
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
32.46
 89,600 32.42 32.91 32.37 1,600 1,000 0.0
21/06/2024
32.46
 42,300 32.51 33.53 32.46 1,400 700 0.1
20/06/2024
33.08
 122,300 32.42 33.08 32.02 2,300 300 0.1
19/06/2024
31.97
 80,500 31.22 31.97 31.22 1,900 21,900 -1.4
18/06/2024
31.17
 11,400 31.13 31.35 31.13 0 0 0
17/06/2024
31.13
 22,800 31.30 31.53 30.95 0 0 0
14/06/2024
31.30
 15,800 31.88 31.88 31.30 700 0 0.0
13/06/2024
31.84
 65,200 31.48 32.02 31.17 300 400 -0.0
12/06/2024
31.44
 33,900 31.44 31.48 31.39 0 2,600 -0.2
11/06/2024
31.44
 86,700 31.08 31.88 30.86 24,900 300 1.7
10/06/2024
30.99
 38,900 30.59 31.13 30.02 7,500 16,782 -0.6
07/06/2024
30.59
 5,700 30.77 30.82 30.59 1,100 0 0.1
06/06/2024
30.82
 56,600 30.37 30.90 30.37 12,300 20 0.9
05/06/2024
30.42
 11,900 30.59 30.64 30.24 700 1,600 -0.1
04/06/2024
30.64
 8,800 30.64 30.68 30.50 700 300 0.0
03/06/2024
30.64
 23,900 30.28 30.68 30.28 500 100 0.0
31/05/2024
30.28
 4,300 30.24 30.28 30.15 0 0 0
30/05/2024
30.24
 12,200 30.24 30.28 30.06 700 0 0.0
29/05/2024
30.42
 27,600 30.06 30.42 30.02 0 0 0
28/05/2024
30.06
 9,400 31.04 31.04 29.79 0 100 -0.0
27/05/2024
30.06
 14,300 30.02 30.24 29.57 900 3,600 -0.2
24/05/2024
30.02
 30,000 30.73 30.73 29.79 600 500 0.0
23/05/2024
31.04
 63,800 29.61 31.13 29.44 100 3,500 -0.2
22/05/2024
29.48
 4,800 29.61 29.61 29.26 600 0 0.0
21/05/2024
29.61
 24,700 29.39 29.61 29.30 300 100 0.0
20/05/2024
29.53
 8,500 29.61 29.75 29.53 600 800 -0.0
17/05/2024
29.61
 7,700 29.79 29.79 29.61 0 100 -0.0
16/05/2024
29.79
 22,200 29.48 29.79 29.48 0 0 0
15/05/2024
29.48
 34,600 29.26 29.57 29.17 4,100 1,400 0.2
14/05/2024
29.26
 15,300 29.57 29.57 28.99 0 800 -0.1
13/05/2024
29.57
 25,400 29.70 29.88 29.35 4,100 1,100 0.2
10/05/2024
29.57
 14,100 29.70 29.70 29.35 0 1,000 -0.1
09/05/2024
29.70
 10,700 29.57 29.75 29.53 0 300 -0.0
08/05/2024
29.61
 12,100 29.61 29.75 29.39 0 900 -0.1
07/05/2024
29.61
 19,400 29.08 29.79 29.08 5,100 100 0.3
06/05/2024
28.99
 29,500 28.95 29.30 28.95 9,600 0 0.6
03/05/2024
28.95
 12,600 28.90 29.13 28.81 300 0 0.0
02/05/2024
28.95
 19,100 28.68 28.95 28.68 800 2,800 -0.1
26/04/2024
28.68
 24,200 28.95 28.95 28.64 200 300 -0.0
25/04/2024
28.95
 34,900 29.13 29.13 28.68 500 500 0
24/04/2024
29.08
 54,700 28.55 29.79 28.50 5,100 600 0.3
23/04/2024
28.86
 49,800 29.17 29.17 28.59 10,000 300 0.6
22/04/2024
29.17
 268,200 30.28 30.28 28.68 1,000 100 0.1
19/04/2024
30.82
 17,600 31.53 31.53 30.82 0 3,400 -0.2
17/04/2024
31.57
 48,500 31.75 31.75 31.13 0 2,300 -0.2
16/04/2024
30.82
 35,800 30.46 30.90 30.46 600 800 -0.0
15/04/2024
30.86
 48,400 31.17 31.22 30.42 0 1,500 -0.1
12/04/2024
31.26
 71,200 30.33 31.30 30.24 16,300 1,100 1.0
11/04/2024
30.06
 13,900 30.24 30.24 30.06 3,200 0 0.2
10/04/2024
30.15
 22,200 30.19 30.42 30.10 4,200 0 0.3
09/04/2024
30.24
 31,200 30.24 30.24 30.10 7,600 0 0.5
08/04/2024
30.15
 29,700 29.70 30.19 29.70 7,200 700 0.4
05/04/2024
29.93
 16,300 29.97 30.02 29.57 200 0 0.0
04/04/2024
29.97
 23,000 29.79 30.06 29.79 100 0 0.0
03/04/2024
30.02
 28,800 29.88 30.19 29.88 800 100 0.0
02/04/2024
30.02
 16,800 29.79 30.19 29.79 0 0 0
01/04/2024
30.02
 16,200 30.50 30.68 29.79 1,100 4,500 -0.2
29/03/2024
30.55
 16,100 30.33 30.73 30.15 0 0 0
28/03/2024
30.24
 7,600 30.24 30.82 30.24 0 0 0
27/03/2024
30.24
 17,800 29.93 30.24 29.93 0 300 -0.0
26/03/2024
29.97
 17,200 30.06 30.59 29.57 0 0 0
25/03/2024
30.19
 28,500 30.33 30.77 30.19 100 0 0.0
22/03/2024
30.82
 18,800 30.90 30.90 30.42 200 0 0.0
21/03/2024
30.77
 56,200 30.42 30.99 30.42 0 300 -0.0
20/03/2024
30.37
 56,900 30.02 30.68 30.02 100 200 -0.0
19/03/2024
30.02
 60,200 29.66 30.24 29.04 500 700 -0.0
18/03/2024
29.30
 38,400 29.61 29.61 28.90 0 100 -0.0
15/03/2024
29.61
 20,300 29.44 29.61 29.35 0 0 0
14/03/2024
29.61
 7,800 29.44 29.61 29.39 0 0 0
13/03/2024
29.44
 28,700 28.81 29.48 28.81 0 800 -0.1
12/03/2024
28.90
 18,500 29.17 29.35 28.90 0 0 0
11/03/2024
29.17
 11,100 29.17 29.35 29.04 0 0 0
08/03/2024
29.21
 15,500 29.57 29.57 28.95 0 0 0
07/03/2024
29.26
 17,300 29.57 29.57 29.17 0 0 0
06/03/2024
29.61
 14,300 29.48 29.66 29.26 0 0 0
05/03/2024
29.53
 9,600 29.97 29.97 29.44 0 0 0
04/03/2024
29.70
 24,900 29.75 30.06 29.61 100 10 0.0
01/03/2024
29.70
 10,000 29.30 29.70 29.13 200 305 -0.0
29/02/2024
29.44
 6,900 28.99 29.53 28.90 200 300 -0.0
28/02/2024
29.48
 14,500 29.44 29.53 29.44 700 0 0.0
27/02/2024
29.44
 47,300 29.04 29.53 28.90 400 420 -0.0
26/02/2024
28.99
 29,500 28.64 28.99 28.64 0 2,257 -0.1
23/02/2024
29.13
 21,900 29.35 29.35 28.90 0 324 -0.0
22/02/2024
29.08
 14,700 28.90 29.13 28.86 0 100 -0.0
21/02/2024
28.86
 44,800 29.21 29.57 28.86 400 500 -0.0
20/02/2024
29.21
 19,300 28.90 29.21 28.90 0 4 -0.0
19/02/2024
28.90
 172,900 28.01 28.90 27.79 3,400 5,300 -0.1
16/02/2024
27.97
 23,200 28.01 28.01 27.57 0 300 -0.0
15/02/2024
28.01
 18,200 27.66 28.41 27.66 327 420 -0.0
07/02/2024
28.01
 9,100 28.24 28.24 27.61 0 0 0
06/02/2024
28.15
 32,900 27.57 28.24 27.39 1,400 735 0.0
05/02/2024
27.66
 8,300 27.39 27.66 27.35 1,000 2,013 -0.1
02/02/2024
27.39
 18,500 27.57 27.66 27.39 0 2,402 -0.1
01/02/2024
27.57
 23,300 26.32 27.57 26.32 400 0 0.0
31/01/2024
27.17
 11,400 27.12 27.21 27.04 0 0 0
30/01/2024
27.48
 14,500 27.57 27.57 27.12 100 0 0.0
29/01/2024
27.44
 23,200 27.93 27.93 27.44 0 100 -0.0
26/01/2024
27.79
 69,200 27.61 27.84 27.26 7,000 1,900 0.3
25/01/2024
27.84
 7,100 27.88 27.88 27.61 0 0 0
24/01/2024
27.61
 7,800 27.88 27.88 27.61 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |