Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2021	28.39	6,800	28.47	28.71	28.39	600	500	0.0
07/09/2021	28.47	32,400	28.23	28.95	27.95	12,500	0	0.9
06/09/2021	28.23	57,700	29.20	29.20	27.99	1,100	0	0.1
01/09/2021	29.20	28,200	29.80	29.80	29.16	6,900	1,000	0.4
31/08/2021	29.80	29,800	30.96	31.33	29.76	0	0	0
30/08/2021	30.96	68,800	29.48	31.45	29.84	0	4,800	-0.4
27/08/2021	29.48	97,700	27.59	29.48	27.59	100	15,700	-1.1
26/08/2021	27.59	6,700	27.43	27.67	27.43	0	0	0
25/08/2021	27.43	12,200	27.39	28.15	27.39	0	0	0
24/08/2021	27.39	16,600	27.79	28.51	27.39	100	100	0
23/08/2021	27.79	11,200	27.79	29.11	27.79	800	0	0.1
20/08/2021	27.79	23,300	28.39	28.55	27.63	500	0	0.0
19/08/2021	28.39	21,000	28.39	28.95	28.39	500	100	0.0
18/08/2021	28.39	4,000	27.95	28.51	28.15	0	0	0
17/08/2021	27.95	18,800	27.83	28.95	27.87	4,500	1,100	0.2
16/08/2021	27.83	20,900	27.63	28.71	27.79	1,400	600	0.1
13/08/2021	27.63	13,100	28.03	28.35	27.39	0	0	0
12/08/2021	28.03	14,800	28.35	28.71	28.03	3,900	4,500	0.0
11/08/2021	28.35	4,100	28.35	28.55	28.35	0	1,400	-0.1
10/08/2021	28.35	15,200	28.71	28.71	28.15	300	0	0.0
09/08/2021	28.71	5,700	28.51	28.75	28.47	0	3,900	-0.3
06/08/2021	28.51	7,400	28.59	28.95	28.51	0	0	0
05/08/2021	28.59	11,500	28.83	28.83	28.55	0	300	0.0
04/08/2021	28.83	4,500	28.59	28.95	28.55	400	0	0.0
03/08/2021	28.59	10,700	28.55	28.59	28.55	0	0	0
02/08/2021	28.55	8,000	29.16	29.16	28.55	0	0	0
30/07/2021	29.16	7,300	28.95	29.16	28.75	0	400	0.0
29/07/2021	28.95	7,700	28.95	28.95	28.55	500	0	0.0
28/07/2021	28.95	2,300	28.95	28.95	28.95	0	0	0
27/07/2021	28.95	1,500	29.11	29.11	28.95	1,000	0	0.1
26/07/2021	29.11	1,300	28.59	29.11	28.55	0	500	0.0
23/07/2021	28.59	1,700	28.79	29.11	28.55	0	0	0
22/07/2021	28.79	8,100	29.32	29.32	28.35	0	1,000	-0.1
21/07/2021	29.32	2,700	29.32	29.32	29.32	1,700	0	0.1
20/07/2021	29.32	3,800	29.56	29.56	28.15	0	0	0
19/07/2021	29.56	7,700	29.11	30.16	29.56	0	0	0
16/07/2021	29.11	5,300	29.36	30.56	28.95	4,100	1,700	0.2
15/07/2021	29.36	2,800	29.36	29.36	29.28	1,100	0	0.1
14/07/2021	29.36	1,600	28.31	29.36	28.31	500	0	0.0
13/07/2021	28.31	6,600	28.23	29.36	28.27	2,100	0	0.2
12/07/2021	28.23	12,500	30.08	30.08	28.23	300	0	0.0
09/07/2021	30.08	8,300	30.08	30.48	30.08	7,000	5,700	0.1
08/07/2021	30.08	8,700	30.08	30.12	30.08	0	2,100	0
07/07/2021	30.08	13,400	30.16	30.16	30.08	100	300	0.0
06/07/2021	30.16	14,900	29.16	30.76	28.95	0	7,000	-0.5
05/07/2021	29.16	40,900	30.76	30.76	29.16	0	0	0
02/07/2021	30.76	9,400	31.97	31.97	29.76	0	100	0.0
01/07/2021	31.97	5,100	32.09	32.09	31.97	5,000	0	0.4
30/06/2021	32.09	14,100	31.93	32.13	31.37	400	0	0.0
29/06/2021	31.93	3,000	31.97	32.01	31.37	0	0	0
28/06/2021	31.97	8,700	32.37	32.37	31.37	0	5,000	-0.4
25/06/2021	32.37	7,600	32.37	32.37	31.37	0	400	0.0
24/06/2021	32.37	32,900	31.77	32.37	31.77	0	0	0
23/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
23/06/2021	31.77	43,500	31.57	32.57	31.37	0	0	0
22/06/2021	31.57	33,700	31.57	31.61	30.78	0	0	0
21/06/2021	31.57	32,600	31.65	31.65	30.50	0	0	0
18/06/2021	31.65	18,700	32.04	32.04	31.37	141,300	140,200	0.1
17/06/2021	32.04	20,700	31.57	32.36	31.57	300	0	0.0
16/06/2021	31.57	31,800	30.31	32.16	30.58	400	0	0.0
15/06/2021	30.31	42,500	29.99	30.31	29.99	4,500	1,100	0.3
14/06/2021	29.99	19,700	29.99	30.03	29.99	0	300	0.0
11/06/2021	29.99	34,200	29.00	29.99	29.20	0	400	0.0
10/06/2021	29.00	48,600	29.99	29.99	29.00	3,458,766	3,463,066	-0.3
09/06/2021	29.99	25,300	29.79	29.99	29.32	300	0	0.0
08/06/2021	29.79	23,900	29.79	30.19	29.79	0	0	0
07/06/2021	29.79	17,200	29.79	30.23	29.79	100	0	0.0
04/06/2021	29.79	5,500	29.00	30.19	29.00	300	0	0.0
03/06/2021	29.00	45,800	28.92	29.08	28.73	1,800	0	0.1
02/06/2021	28.92	31,400	28.69	28.92	28.57	0	500	0.0
01/06/2021	28.69	30,300	28.69	28.69	28.61	0	100	0.0
31/05/2021	28.69	21,700	28.69	28.77	28.69	0	2,000	-0.1
28/05/2021	28.69	28,600	28.61	28.69	28.41	100	0	0.0
27/05/2021	28.61	43,300	28.65	28.73	28.45	0	0	0
26/05/2021	28.65	46,900	28.61	28.69	28.57	100	0	0.0
25/05/2021	28.61	64,000	28.61	28.77	28.61	100	100	0
24/05/2021	28.61	37,000	28.61	28.65	28.49	0	0	0
21/05/2021	28.61	71,100	28.06	28.65	28.41	16,500	0	1.2
20/05/2021	28.06	61,600	28.41	28.41	28.06	600	200	0.0
19/05/2021	28.41	41,700	28.02	28.65	28.02	100	0	0.0
18/05/2021	28.02	59,100	28.69	28.77	28.02	0	16,400	-1.2
17/05/2021	28.69	12,800	28.73	28.81	28.61	0	500	0.0
14/05/2021	28.73	17,500	28.81	28.81	28.45	300	300	0
13/05/2021	28.81	23,300	28.81	29.00	28.41	0	0	0
12/05/2021	28.81	32,900	28.61	29.00	28.65	22,900	0	1.7
11/05/2021	28.61	37,500	28.65	28.69	28.61	0	400	0.0
10/05/2021	28.65	38,000	28.61	28.65	28.61	3,300	0	0.2
07/05/2021	28.61	17,400	28.65	28.65	28.45	100	0	0.0
06/05/2021	28.65	62,100	28.61	28.65	28.61	0	0	0
05/05/2021	28.61	57,300	28.61	28.77	28.45	0	0	0
04/05/2021	28.61	103,100	28.65	28.65	27.62	200	0	0.0
29/04/2021	28.65	65,400	28.61	28.77	28.41	600	0	0.0
28/04/2021	28.61	75,100	28.41	28.81	28.41	0	500	0.0
27/04/2021	28.41	245,800	28.14	28.69	28.21	600	26,000	-1.8
26/04/2021	28.14	27,100	28.06	28.41	28.02	200	600	0.0
23/04/2021	28.06	58,000	28.02	28.41	28.02	0	0	0
22/04/2021	28.02	85,700	28.61	28.61	27.66	100	500	0.0
20/04/2021	28.61	86,700	28.41	28.61	27.62	0	300	0.0
19/04/2021	28.41	19,700	28.02	28.81	28.10	0	0	0
16/04/2021	28.02	32,000	28.41	28.53	27.62	0	0	0
15/04/2021	28.41	20,500	28.41	28.61	28.37	1,600	0	0.1

Page:
<<
13
14
15
>>

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