CTCP Dược phẩm Imexpharm (imp)

38.05
1.15
(3.12%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
16.89
 32,220 17.31 17.31 16.71 300 440 0.0
26/06/2020
17.31
 14,340 17.31 17.55 17.16 300 0 0.0
25/06/2020
17.31
 57,070 17.52 17.52 17.31 0 0 0
24/06/2020
17.52
 77,240 17.31 17.61 17.22 7,670 300 0.4
23/06/2020
17.31
 40,610 16.80 17.31 16.56 800 300 0.0
22/06/2020
16.80
 11,850 16.56 16.86 16.53 400 0 0.0
19/06/2020
16.56
 22,250 16.56 16.71 16.47 0 7,670 -0.4
18/06/2020
16.56
 8,020 16.71 16.71 16.29 0 800 0.0
17/06/2020
16.71
 14,260 16.71 16.71 16.53 0 400 0.0
16/06/2020
16.71
 9,080 16.41 16.86 16.44 0 0 0
15/06/2020
16.41
 37,190 16.53 17.04 16.14 0 0 0
12/06/2020
16.53
 91,180 16.77 17.01 15.82 0 0 0
11/06/2020
16.77
 66,480 17.43 17.43 16.77 0 0 0
10/06/2020
17.43
 18,730 17.46 17.61 17.19 0 0 0
09/06/2020
17.46
 61,940 17.55 17.76 17.22 100 0 0.0
08/06/2020
17.55
 91,910 17.87 17.87 17.46 10 0 0.0
05/06/2020
17.87
 93,910 17.99 17.99 17.01 100 0 0.0
04/06/2020
17.99
 118,380 17.84 18.47 17.76 100 100 0.0
03/06/2020
17.84
 115,670 17.16 17.87 17.16 3,000 10 0.2
02/06/2020
17.16
 146,890 16.74 17.76 16.95 0 100 0.0
01/06/2020
16.74
 136,070 16.17 17.01 16.29 0 100 0.0
29/05/2020
16.17
 21,260 16.11 16.23 16.11 5,530 3,000 0.1
28/05/2020
16.11
 18,290 15.94 16.26 15.88 0 0 0
27/05/2020
15.94
 88,690 16.11 16.38 15.91 10,350 0 0.6
26/05/2020
16.11
 42,510 16.08 16.32 15.88 8,360 5,530 0.2
25/05/2020
16.08
 8,090 15.79 16.11 15.85 0 0 0
22/05/2020
15.79
 70,410 15.97 16.02 15.79 0 10,350 -0.5
21/05/2020
15.97
 62,930 16.11 16.32 15.97 0 8,360 -0.4
20/05/2020
16.11
 18,810 16.11 16.41 15.99 150 0 0.0
19/05/2020
16.11
 43,860 16.65 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 16.17 16.77 16.32 3,580 0 0.2
13/05/2020
16.17
 18,770 16.14 16.26 16.05 0 370 0.0
12/05/2020
16.14
 18,360 16.11 16.38 16.08 0 0 0
11/05/2020
16.11
 100,540 15.82 16.41 15.82 0 3,580 -0.2
08/05/2020
15.82
 36,410 15.82 15.94 15.70 0 0 0
07/05/2020
15.82
 32,880 15.76 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 15.55 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 15.99 16.23 15.97 0 0 0
28/04/2020
15.99
 15,710 15.82 16.17 15.85 410 0 0.0
27/04/2020
15.82
 26,420 15.97 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 15.82 16.38 15.99 100,450 100,410 0.0
22/04/2020
15.82
 46,020 15.82 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 15.99 17.01 16.41 160 500 0.0
17/04/2020
15.99
 72,160 15.16 16.08 15.22 28,680 26,200 0.1
16/04/2020
15.16
 49,520 15.13 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 14.56 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 14.01 14.17 13.73 0 0 0
06/04/2020
14.01
 76,050 13.22 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 12.55 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 13.23 13.70 12.86 450 0 0.0
24/03/2020
13.23
 194,710 14.22 14.22 13.23 960 0 0.0
23/03/2020
14.22
 156,470 15.28 15.28 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 15.61 15.61 15.07 11,050 0 0.6
18/03/2020
15.61
 53,740 15.85 16.35 15.61 11,050 0 0.6
17/03/2020
15.85
 54,810 15.46 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 16.38 16.68 15.25 0 11,050 -0.6
12/03/2020
16.38
 183,080 17.61 17.61 16.38 30,530 30,000 0.0
11/03/2020
17.61
 146,550 17.37 17.76 16.86 60 0 0.0
10/03/2020
17.37
 84,320 17.01 18.02 16.71 720 0 0.0
09/03/2020
17.01
 132,120 18.26 18.26 17.01 0 530 0.0
06/03/2020
18.26
 98,960 18.11 18.65 17.96 30,000 30,060 0.0
05/03/2020
18.11
 157,980 17.40 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 17.31 17.79 17.28 360 0 0.0
02/03/2020
17.31
 44,050 17.40 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 17.93 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 18.47 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 18.32 18.50 17.76 100 500 0.0
19/02/2020
18.32
 258,560 18.14 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 17.25 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 17.13 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 16.35 17.01 16.11 13,500 11,310 0.1
10/02/2020
16.35
 125,560 15.97 16.74 16.20 100,000 314,150 -6.3
07/02/2020
15.97
 44,400 15.43 16.11 15.37 2,000 650 0.1
06/02/2020
15.43
 149,490 15.82 15.82 15.28 23,760 13,000 0.6

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