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)
06/06/2018
15.90
 2,890 15.90 15.90 15.90 0 0 0
05/06/2018
15.90
 6,440 16.47 16.47 15.90 5,490 0 0.3
04/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/06/2018
15.47
 3,920 15.76 15.76 15.36 810 0 0.0
01/06/2018
15.00
 2,920 15.15 15.20 14.95 0 0 0
31/05/2018
15.20
 9,970 14.50 15.20 14.50 270 4,170 -0.2
30/05/2018
14.50
 2,670 14.95 15.12 14.50 0 2,130 -0.1
29/05/2018
15.12
 1,443,440 14.15 15.12 13.20 0 0 0
28/05/2018
14.15
 27,220 15.30 15.30 14.15 100 0 0.0
25/05/2018
15.20
 810 15.32 15.32 15.20 0 0 0
24/05/2018
15.20
 6,380 15.32 15.32 15.20 0 10 0.0
23/05/2018
15.20
 9,590 15.57 15.57 15.20 0 0 0
22/05/2018
15.57
 18,210 15.62 15.62 15.25 5,000 160 0.3
21/05/2018
15.32
 4,130 15.59 15.59 15.32 10 0 0.0
18/05/2018
15.62
 5,530 15.35 15.62 15.25 0 100 0.0
17/05/2018
15.35
 30,480 15.44 15.59 15.32 20 0 0.0
16/05/2018
15.57
 1,360 15.57 15.57 15.32 0 10 0.0
15/05/2018
15.59
 30 15.59 15.59 15.59 0 0 0
14/05/2018
15.59
 23,100 15.44 15.62 15.44 0 0 0
11/05/2018
15.32
 4,110 15.44 15.44 15.32 10 0 0.0
10/05/2018
15.32
 41,560 15.32 15.44 15.32 0 0 0
09/05/2018
15.32
 64,520 15.44 15.44 15.32 720 0 0.0
08/05/2018
15.35
 71,030 15.35 15.62 15.32 210 0 0.0
07/05/2018
15.35
 16,530 15.62 15.64 15.35 0 0 0
04/05/2018
15.35
 22,730 15.69 15.69 15.32 15,710 0 1.0
03/05/2018
15.25
 35,050 15.44 15.44 15.20 1,200 3,670 -0.2
02/05/2018
15.44
 7,190 15.44 15.69 15.22 690 2,390 -0.1
27/04/2018
15.67
 3,030 15.20 15.67 15.20 1,000 950 0.0
26/04/2018
15.22
 8,760 15.64 15.64 15.22 1,300 2,400 -0.1
24/04/2018
15.44
 20,870 15.52 15.69 15.44 0 5,300 -0.3
23/04/2018
15.69
 16,810 15.77 15.82 15.67 100 5,610 -0.3
20/04/2018
15.69
 1,580 15.69 15.69 15.59 710 400 0.0
19/04/2018
15.67
 3,870 15.57 15.69 15.57 350 1,100 0.0
18/04/2018
15.57
 6,310 15.57 15.69 15.57 3,300 1,600 0.1
17/04/2018
15.67
 10,610 15.67 15.82 15.67 10,000 2,700 0.5
16/04/2018
15.67
 3,460 15.82 15.82 15.67 2,400 1,000 0.1
13/04/2018
15.67
 11,880 16.19 16.19 15.67 7,300 3,300 0.3
12/04/2018
15.67
 29,440 15.94 15.94 15.47 11,000 10,000 0.1
11/04/2018
15.69
 8,520 15.69 15.72 15.59 1,000 2,400 -0.1
10/04/2018
15.59
 29,130 15.82 15.82 15.59 1,590 7,300 -0.4
09/04/2018
15.82
 40,620 15.82 15.82 15.69 0 11,000 -0.7
06/04/2018
15.69
 2,910 15.69 15.79 15.67 1,910 1,000 0.1
05/04/2018
15.64
 4,550 15.82 15.82 15.64 4,000 1,500 0.2
04/04/2018
15.77
 1,190 15.82 15.82 15.77 1,160 0 0.1
03/04/2018
15.69
 16,900 15.69 15.72 15.69 0 2,000 -0.1
02/04/2018
15.69
 14,690 15.69 15.89 15.62 0 4,000 -0.3
30/03/2018
15.69
 2,210 15.69 15.69 15.69 266,519 267,679 -0.1
29/03/2018
15.69
 8,280 15.82 15.82 15.69 7,260 0 0.5
28/03/2018
15.69
 6,050 15.64 15.69 15.62 0 0 0
27/03/2018
15.82
 27,500 15.69 15.84 15.69 0 0 0
26/03/2018
15.82
 11,630 15.82 15.89 15.82 6,400 7,260 -0.1
23/03/2018
15.89
 2,760 15.57 15.92 15.57 0 0 0
22/03/2018
15.82
 6,790 15.87 15.87 15.79 0 0 0
21/03/2018
15.79
 21,330 16.02 16.02 15.79 1,490 6,400 -0.3
20/03/2018
15.79
 4,400 15.69 15.82 15.69 0 0 0
19/03/2018
15.69
 11,910 15.94 15.94 15.69 210 0 0.0
16/03/2018
15.82
 11,000 15.59 15.82 15.69 0 1,450 -0.1
15/03/2018
15.59
 7,410 15.69 15.82 15.57 0 0 0
14/03/2018
15.69
 11,460 15.44 15.72 15.44 0 250 0.0
13/03/2018
15.69
 12,500 15.69 15.69 15.69 0 0 0
12/03/2018
15.82
 17,410 15.82 15.82 15.57 0 0 0
09/03/2018
15.79
 17,210 15.82 15.82 15.79 0 0 0
08/03/2018
15.82
 15,130 15.82 15.82 15.82 0 0 0
07/03/2018
15.82
 29,360 15.87 15.87 15.74 0 0 0
06/03/2018
15.87
 22,920 15.87 15.87 15.82 0 0 0
05/03/2018
15.82
 20,640 16.02 16.02 15.82 0 0 0
02/03/2018
15.89
 8,920 15.92 15.92 15.82 0 0 0
01/03/2018
15.92
 9,830 15.79 15.94 15.69 100 0 0.0
28/02/2018
15.79
 22,290 15.79 15.79 15.42 0 0 0
27/02/2018
15.82
 37,640 15.44 15.82 15.20 0 0 0
26/02/2018
15.44
 53,980 15.59 15.59 15.39 0 100 0.0
23/02/2018
15.59
 9,020 15.87 15.87 15.59 10 0 0.0
22/02/2018
15.69
 18,430 15.69 15.82 15.69 0 0 0
21/02/2018
15.69
 22,970 15.57 15.69 15.57 0 0 0
13/02/2018
15.69
 14,050 15.59 15.69 15.59 0 0 0
12/02/2018
15.59
 11,190 15.69 15.69 15.44 9,910 0 0.6
09/02/2018
15.32
 6,570 14.57 15.49 14.57 0 0 0
08/02/2018
15.42
 13,580 15.32 15.64 15.32 0 0 0
07/02/2018
15.69
 11,980 15.94 15.94 15.69 700 9,900 -0.6
06/02/2018
15.30
 31,900 15.30 15.44 14.70 0 0 0
05/02/2018
15.44
 9,350 15.69 15.82 15.44 0 0 0
02/02/2018
15.94
 13,890 15.94 15.94 15.82 300 710 0.0
01/02/2018
16.17
 6,860 16.19 16.19 15.94 0 0 0
31/01/2018
16.07
 28,190 16.19 16.19 15.44 0 0 0
30/01/2018
16.09
 42,780 15.39 16.19 15.39 0 300 0.0
29/01/2018
16.19
 25,830 16.19 16.32 15.97 0 0 0
26/01/2018
16.32
 8,400 16.04 16.32 16.04 0 0 0
25/01/2018
16.04
 62,660 16.44 16.44 16.04 500 0 0.0
22/01/2018
16.29
 25,060 16.34 16.69 16.19 0 0 0
19/01/2018
16.74
 19,910 16.79 16.79 16.69 110 0 0.0
18/01/2018
16.69
 9,360 16.69 16.69 16.32 0 500 0.0
17/01/2018
16.69
 1,210 16.81 16.81 16.69 0 0 0
16/01/2018
16.89
 7,820 17.16 17.16 16.69 1,580 0 0.1
15/01/2018
17.04
 28,510 16.49 17.04 16.44 1,970 0 0.1
12/01/2018
16.44
 31,050 16.44 16.57 16.37 60 70 0.0
11/01/2018
16.44
 12,710 16.52 16.52 16.37 0 0 0
10/01/2018
16.52
 34,110 16.37 16.57 16.37 0 3,590 -0.2
09/01/2018
16.37
 21,060 16.39 16.42 16.32 4,710 60 0.3
08/01/2018
16.39
 5,110 16.19 16.39 16.19 790 0 0.1
05/01/2018
16.32
 9,630 16.44 16.47 16.32 0 0 0
04/01/2018
16.44
 29,740 16.44 16.49 16.44 500 500 0

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