CTCP Dược phẩm Imexpharm (imp)

53.80
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)
10/04/2023
20.20
 5,000 19.99 20.24 19.97 1,200 0 0.1
07/04/2023
19.99
 2,600 19.91 20.20 19.85 0 0 -0.0
06/04/2023
19.91
 4,800 19.93 20.04 19.76 0 0 -0.0
05/04/2023
19.93
 1,600 19.70 19.93 19.68 0 200 -0.0
04/04/2023
19.70
 18,400 19.62 20.04 19.62 800 0 0.0
03/04/2023
19.62
 23,200 19.64 20.37 19.62 4,600 800 0.2
31/03/2023
19.64
 3,100 20.04 20.04 19.64 0 0 0
30/03/2023
20.04
 10,300 20.10 20.45 19.95 0 0 0
29/03/2023
20.10
 1,900 20.33 20.33 20.04 0 0 0
28/03/2023
20.33
 500 20.77 20.79 20.33 0 0 0
27/03/2023
20.77
 2,100 20.83 20.83 20.04 0 0 0
24/03/2023
20.83
 2,200 20.87 20.87 20.24 0 1,800 -0.1
23/03/2023
20.87
 2,900 20.87 21.08 19.62 0 100 -0.0
22/03/2023
20.87
 3,200 21.04 21.45 20.54 1,500 0 0.1
21/03/2023
21.04
 4,000 20.64 21.04 20.45 0 400 0.0
20/03/2023
20.64
 300 20.45 20.64 20.64 0 0 0.0
17/03/2023
20.45
 7,400 20.10 20.79 20.45 1,000 100 0.0
16/03/2023
20.10
 1,400 20.33 20.33 19.64 1,000 0 0.0
15/03/2023
20.33
 2,000 20.33 20.70 20.31 0 0 0.0
14/03/2023
20.33
 2,300 20.45 20.62 20.33 400 0 0.0
13/03/2023
20.45
 4,300 20.45 21.37 20.45 0 0 0.0
10/03/2023
20.45
 5,400 20.66 20.66 20.26 0 0 0.0
09/03/2023
20.66
 4,500 20.79 20.79 20.31 10 0 0.0
08/03/2023
20.79
 100 20.45 20.79 20.79 80 0 0.0
07/03/2023
20.45
 3,900 20.45 20.79 20.45 0 0 -0.3
06/03/2023
20.45
 7,000 20.85 20.87 20.24 0 5,400 -0.3
03/03/2023
20.85
 7,600 20.85 21.00 20.83 800 4,500 -0.2
02/03/2023
20.85
 7,300 20.87 20.87 20.45 10 6,300 -0.3
01/03/2023
20.87
 11,100 20.87 21.04 20.83 14 0 0.0
28/02/2023
20.87
 1,200 20.87 20.95 20.83 0 0 0.0
27/02/2023
20.87
 5,600 21.29 21.29 20.66 100 0 0.0
24/02/2023
21.29
 1,800 21.00 21.37 21.29 2 0 0.0
23/02/2023
21.00
 37,300 21.33 21.33 20.29 2,100 25,103 -1.2
22/02/2023
21.33
 2,200 22.04 22.96 21.33 0 600 -0.0
21/02/2023
22.04
 18,100 22.25 22.25 20.87 100 15,800 -0.8
20/02/2023
22.25
 46,600 22.25 22.54 22.25 1,000 40,600 -2.1
17/02/2023
22.25
 8,600 22.75 23.33 22.25 200 0 0.0
16/02/2023
22.75
 5,600 23.58 23.58 22.62 0 0 0.0
15/02/2023
23.58
 100 23.71 23.71 23.58 0 0 0.0
14/02/2023
23.71
 700 23.75 23.75 23.29 500 0 0.0
13/02/2023
23.75
 500 23.79 23.79 23.58 0 0 0.0
10/02/2023
23.79
 3,500 23.37 23.79 23.33 3,000 2,300 0.0
09/02/2023
23.37
 18,300 23.75 23.75 23.37 17,700 0 1.0
08/02/2023
23.75
 100 23.37 23.75 23.75 0 0 0.1
07/02/2023
23.37
 6,200 23.75 24.00 23.17 1,700 291 0.1
06/02/2023
23.75
 1,400 24.00 24.00 23.00 1,000 0 0.1
03/02/2023
24.00
 0 24.00 24.00 24.00 0 0 -0.2
02/02/2023
24.00
 0 24.00 24.00 24.00 0 0 -0.2
01/02/2023
24.00
 5,900 24.00 24.00 23.88 2,000 5,709 -0.2
31/01/2023
24.00
 3,000 24.17 24.67 24.00 2,100 2,000 0.0
30/01/2023
24.17
 3,300 23.88 24.21 23.88 2,100 2,100 0
27/01/2023
23.88
 2,100 24.00 24.00 23.88 0 400 -0.0
19/01/2023
24.00
 1,200 24.00 24.00 24.00 100 0 0.0
18/01/2023
24.00
 10,000 24.00 24.00 24.00 0 0 0.0
17/01/2023
24.00
 2,800 24.00 24.00 23.96 0 0 0.0
16/01/2023
24.00
 13,200 24.00 24.00 24.00 800 0 0.0
13/01/2023
24.00
 500 23.21 24.63 24.00 0 0 -0.0
12/01/2023
23.21
 3,300 23.21 23.21 22.62 0 200 -0.0
11/01/2023
23.21
 400 23.54 23.67 23.21 100 0 0.0
10/01/2023
23.54
 400 23.54 23.54 23.54 0 6 -0.0
09/01/2023
23.54
 4,700 23.79 23.79 23.54 0 0 0.0
06/01/2023
23.79
 11,500 23.79 24.84 23.79 100 0 0.0
05/01/2023
23.79
 10,300 25.13 25.13 23.79 1,300 0 0.1
04/01/2023
25.13
 15,700 25.13 25.13 23.79 1,000 0 0.1
03/01/2023
25.13
 0 25.13 25.13 25.13 0 0 0.1
30/12/2022
25.13
 4,100 25.04 26.30 25.04 1,900 0 0.1
29/12/2022
25.04
 2,100 25.00 25.04 24.00 100 0 0.0
28/12/2022
25.00
 0 25.00 25.00 25.00 0 0 -0.0
27/12/2022
25.00
 100 24.63 25.00 25.00 0 0 -0.0
26/12/2022
24.63
 0 24.63 24.63 24.63 0 0 -0.0
23/12/2022
24.63
 5,700 25.04 25.04 23.46 100 400 -0.0
22/12/2022
25.04
 1,400 26.05 26.05 25.04 0 0 0.0
21/12/2022
26.05
 500 26.30 26.30 26.05 0 0 0.0
20/12/2022
26.30
 6,400 25.75 26.50 24.84 0 0 0.0
19/12/2022
25.75
 200 26.05 26.05 25.75 0 0 0.0
16/12/2022
26.05
 300 26.13 26.13 25.04 0 0 0.0
15/12/2022
26.13
 5,500 26.09 26.13 25.88 0 0 0.0
14/12/2022
26.09
 2,300 26.21 26.21 25.04 0 0 0.0
13/12/2022
26.21
 100 26.09 26.21 26.21 100 0 0.0
12/12/2022
26.09
 600 26.50 26.50 25.04 0 0 -0.0
09/12/2022
26.50
 1,400 26.88 26.88 25.46 0 0 -0.0
08/12/2022
26.88
 900 26.88 26.88 26.00 0 0 -0.0
07/12/2022
26.88
 300 26.96 26.96 25.46 0 0 -0.0
06/12/2022
26.96
 50,100 26.92 28.59 25.04 0 0 -0.0
05/12/2022
26.92
 4,100 26.09 26.92 26.09 200 611 -0.0
02/12/2022
26.09
 13,200 25.04 26.09 23.42 500 0 0.0
01/12/2022
25.04
 1,800 24.84 25.42 23.79 300 0 0.0
30/11/2022
24.84
 9,300 23.79 24.84 23.71 0 2 -0.0
29/11/2022
23.79
 8,200 23.17 23.79 22.12 0 6,085 -0.3
28/11/2022
23.17
 15,500 22.12 23.17 22.12 0 0 -0.0
25/11/2022
22.12
 1,500 22.41 22.41 22.12 0 70 -0.0
24/11/2022
22.41
 700 22.12 22.54 21.50 100 500 -0.0
23/11/2022
22.12
 2,100 21.08 22.12 20.87 0 0 -0.3
22/11/2022
21.08
 2,000 21.96 21.96 21.08 0 0 -0.3
21/11/2022
21.96
 14,000 22.12 22.75 21.91 0 5,002 -0.3
18/11/2022
22.12
 2,600 21.62 22.37 21.33 200 500 -0.0
17/11/2022
21.62
 26,400 20.24 21.62 20.24 0 0 -0.1
16/11/2022
20.24
 10,800 19.41 20.24 18.16 0 2,000 -0.1
15/11/2022
19.41
 13,100 19.28 19.99 19.41 0 2,000 -0.1
14/11/2022
19.28
 7,700 19.62 19.66 18.41 0 0 -0.3

Chính sách bảo mật | Điều khoản sử dụng |