CTCP Dược phẩm Imexpharm (imp)

35
-0.05
(-0.14%)
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
(2026-09-08) 		-1.90 -4.98% 116,200 -39,748 -0.7
35.05
38.80
35.05
2 tháng
(2026-08-10) 		-0.60 -1.63% 361,500 -68,048 -1.8
35.05
39.80
35.05
3 tháng
(2026-07-10) 		-4.35 -10.71% 676,600 -154,448 -5.0
35
40.60
35.05
6 tháng
(2026-04-13) 		-18.84 -34.19% 1,675,000 -301,148 -11.7
35
55.38
35.05
12 tháng
(2025-10-13) 		-14.01 -27.87% 8,857,000 -709,948 -31.1
35
55.87
35.05
24 tháng
(2024-10-18) 		-9.48 -20.72% 53,548,800 3,030,664 144.0
35
55.87
35.05
36 tháng
(2023-10-24) 		9.74 36.74% 67,742,700 2,724,477 119.9
24.01
55.87
35.05
60 tháng
(2021-11-03) 		6.09 20.19% 72,392,400 2,382,028 94.7
19
55.87
35.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2020
17.87
 93,910 17.93 17.93 17.01 100 0 0.0
04/06/2020
17.99
 118,380 17.90 18.47 17.76 100 100 0.0
03/06/2020
17.84
 115,670 17.31 17.87 17.16 3,000 10 0.2
02/06/2020
17.16
 146,890 16.95 17.76 16.95 0 100 0.0
01/06/2020
16.74
 136,070 16.35 17.01 16.29 0 100 0.0
29/05/2020
16.17
 21,260 16.23 16.23 16.11 5,530 3,000 0.1
28/05/2020
16.11
 18,290 16.26 16.26 15.88 0 0 0
27/05/2020
15.94
 88,690 16.38 16.38 15.91 10,350 0 0.6
26/05/2020
16.11
 42,510 16.32 16.32 15.88 8,360 5,530 0.2
25/05/2020
16.08
 8,090 15.85 16.11 15.85 0 0 0
22/05/2020
15.79
 70,410 15.82 16.02 15.79 0 10,350 -0.5
21/05/2020
15.97
 62,930 16.32 16.32 15.97 0 8,360 -0.4
20/05/2020
16.11
 18,810 16.41 16.41 15.99 150 0 0.0
19/05/2020
16.11
 43,860 16.71 16.71 16.11 0 0 0
18/05/2020
16.65
 43,020 16.71 16.71 16.41 370 0 0.0
15/05/2020
16.71
 95,100 16.74 17.01 16.71 0 150 0.0
14/05/2020
16.74
 120,200 16.38 16.77 16.32 3,580 0 0.2
13/05/2020
16.17
 18,770 16.11 16.26 16.05 0 370 0.0
12/05/2020
16.14
 18,360 16.38 16.38 16.08 0 0 0
11/05/2020
16.11
 100,540 16.11 16.41 15.82 0 3,580 -0.2
08/05/2020
15.82
 36,410 15.94 15.94 15.70 0 0 0
07/05/2020
15.82
 32,880 15.58 15.91 15.58 0 0 0
06/05/2020
15.76
 16,990 15.67 15.82 15.55 0 0 0
05/05/2020
15.67
 25,010 15.67 15.82 15.67 0 0 0
04/05/2020
15.55
 21,280 15.97 15.97 15.40 10 0 0.0
29/04/2020
15.97
 22,050 15.97 16.23 15.97 0 0 0
28/04/2020
15.99
 15,710 16.17 16.17 15.85 410 0 0.0
27/04/2020
15.82
 26,420 15.82 16.11 15.82 0 10 0.0
24/04/2020
15.97
 24,340 16.05 16.11 15.88 1,050 0 0.1
23/04/2020
16.05
 23,230 16.08 16.38 15.99 100,450 100,410 0.0
22/04/2020
15.82
 46,020 15.97 15.97 15.52 6,200 0 0.3
21/04/2020
15.82
 67,150 16.41 16.44 15.52 82,310 81,000 0.1
20/04/2020
16.41
 164,070 16.41 17.01 16.41 160 500 0.0
17/04/2020
15.99
 72,160 15.43 16.08 15.22 28,680 26,200 0.1
16/04/2020
15.16
 49,520 15.10 15.22 14.92 620 2,310 -0.1
15/04/2020
15.13
 29,770 15.07 15.22 14.98 0 150 0.0
14/04/2020
15.07
 63,770 15.07 15.07 14.71 0 8,680 -0.4
13/04/2020
15.07
 103,910 14.62 15.22 14.62 0 620 0.0
10/04/2020
14.56
 56,600 14.56 14.62 14.32 0 0 0
09/04/2020
14.56
 36,600 14.32 14.74 14.32 0 0 0
08/04/2020
14.32
 41,450 14.14 14.38 13.88 0 0 0
07/04/2020
14.14
 58,660 14.17 14.17 13.73 0 0 0
06/04/2020
14.01
 76,050 13.28 14.01 13.28 0 0 0
03/04/2020
13.22
 36,730 12.85 13.22 12.85 0 0 0
01/04/2020
12.85
 14,150 12.65 13.07 11.94 0 0 0
31/03/2020
12.65
 74,830 12.09 13.28 11.79 43,000 43,000 0
30/03/2020
12.55
 154,740 12.55 12.55 11.68 30,000 30,000 0
27/03/2020
12.55
 129,450 13.01 13.22 12.53 0 0 0
26/03/2020
13.01
 114,630 13.70 13.70 13.01 3,490 0 0.2
25/03/2020
13.70
 132,060 13.43 13.70 12.86 450 0 0.0
24/03/2020
13.23
 194,710 13.44 14.03 13.23 960 0 0.0
23/03/2020
14.22
 156,470 14.92 14.92 14.22 0 3,490 -0.2
20/03/2020
15.28
 34,840 15.22 15.52 15.22 710 450 0.0
19/03/2020
15.22
 72,440 15.52 15.52 15.07 11,050 0 0.6
18/03/2020
15.61
 53,740 16.11 16.35 15.61 11,050 0 0.6
17/03/2020
15.85
 54,810 15.85 16.08 15.46 0 710 0.0
16/03/2020
15.46
 72,470 16.56 16.71 15.46 0 0 0
13/03/2020
16.56
 82,690 15.25 16.68 15.25 0 11,050 -0.6
12/03/2020
16.38
 183,080 17.31 17.31 16.38 30,530 30,000 0.0
11/03/2020
17.61
 146,550 17.67 17.76 16.86 60 0 0.0
10/03/2020
17.37
 84,320 16.86 18.02 16.71 720 0 0.0
09/03/2020
17.01
 132,120 17.87 18.05 17.01 0 530 0.0
06/03/2020
18.26
 98,960 17.96 18.65 17.96 30,000 30,060 0.0
05/03/2020
18.11
 157,980 17.79 18.47 17.79 8,620 720 0.5
04/03/2020
17.40
 53,900 17.52 17.52 17.28 1,850 0 0.1
03/03/2020
17.52
 72,150 17.79 17.79 17.28 360 0 0.0
02/03/2020
17.31
 44,050 17.25 17.67 17.25 1,870 8,620 -0.4
28/02/2020
17.40
 80,550 17.46 17.79 17.13 0 1,850 -0.1
27/02/2020
17.46
 163,120 17.64 17.93 17.31 390 360 0.0
26/02/2020
17.93
 113,300 18.08 18.50 17.93 1,810 1,870 0.0
25/02/2020
18.08
 125,700 18.50 18.50 18.08 500 0 0.0
24/02/2020
18.50
 212,140 18.50 18.95 17.90 3,000 390 0.2
21/02/2020
18.47
 238,990 18.05 18.68 17.84 2,420 1,810 0.0
20/02/2020
18.05
 101,900 18.20 18.50 17.76 100 500 0.0
19/02/2020
18.32
 258,560 19.37 19.37 18.14 40,950 3,000 2.4
18/02/2020
18.14
 388,490 16.98 18.14 16.98 165,000 32,420 8.1
17/02/2020
16.98
 58,580 17.49 17.49 16.77 6,000 100 0.3
14/02/2020
17.25
 118,140 17.16 17.31 17.10 18,100 1,000 1.0
13/02/2020
17.16
 162,660 17.31 17.90 17.16 85,660 59,140 1.6
12/02/2020
17.13
 152,500 16.74 17.25 16.74 650 110 0.0
11/02/2020
16.74
 146,190 16.59 17.01 16.11 13,500 11,310 0.1
10/02/2020
16.35
 125,560 16.26 16.74 16.20 100,000 314,150 -6.3
07/02/2020
15.97
 44,400 15.37 16.11 15.37 2,000 650 0.1
06/02/2020
15.43
 149,490 15.58 15.67 15.28 23,760 13,000 0.6
05/02/2020
15.82
 91,670 15.85 15.85 15.10 100 0 0.0
04/02/2020
16.20
 59,520 16.14 16.41 15.82 3,500 2,500 0.1
03/02/2020
16.71
 339,630 16.71 17.49 16.71 0 23,760 -1.4
31/01/2020
16.35
 188,860 15.64 16.35 15.58 0 100 0.0
30/01/2020
15.31
 27,830 15.46 15.49 14.98 0 3,500 -0.2
22/01/2020
14.92
 20,850 15.16 15.16 14.64 8,060 0 0.4
21/01/2020
14.77
 8,820 14.62 14.83 14.62 0 0 0
20/01/2020
14.62
 12,470 14.88 14.92 14.62 1,250 0 0.1
17/01/2020
14.67
 6,570 14.62 14.67 14.43 200 6,020 -0.3
16/01/2020
14.62
 3,530 14.61 14.62 14.47 0 2,040 -0.1
15/01/2020
14.62
 1,150 14.77 14.77 14.62 150 1,000 0.0
14/01/2020
14.77
 7,830 14.64 14.79 14.62 0 0 0
13/01/2020
14.74
 1,340 14.55 14.74 14.37 20 290 0.0
10/01/2020
14.79
 11,700 14.86 14.88 14.74 0 0 0
09/01/2020
14.61
 7,910 14.47 14.61 14.34 0 300 0.0
08/01/2020
14.44
 8,080 14.47 14.58 14.41 0 20 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc