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)
14/04/2017
13.67
 17,780 13.75 13.87 13.56 0 0 0
13/04/2017
13.75
 10,150 13.93 14.09 13.75 0 700 0.0
12/04/2017
13.93
 66,280 14.42 14.49 13.93 42,810 0 2.8
11/04/2017
14.42
 103,800 14.27 14.60 13.98 85,760 1,360 5.5
10/04/2017
14.27
 186,900 14.31 14.31 13.78 178,010 0 11.5
07/04/2017
14.31
 107,730 14.49 14.49 13.64 83,050 0 5.3
05/04/2017
14.49
 165,960 14.55 14.64 14.38 156,850 0 10.2
04/04/2017
14.55
 125,250 14.46 14.73 14.38 103,140 0 6.8
03/04/2017
14.46
 19,550 14.82 14.86 14.42 6,110 0 0.4
31/03/2017
14.82
 137,730 14.42 15.04 14.53 53,400 50 3.6
30/03/2017
14.42
 291,920 13.87 14.42 13.84 234,070 0 15.2
29/03/2017
13.87
 40,960 13.71 14.09 13.71 0 0 0
28/03/2017
13.71
 18,740 13.73 13.87 13.64 0 0 0
27/03/2017
13.73
 106,110 13.49 13.75 13.49 3,630 0 0.2
24/03/2017
13.49
 19,510 13.36 13.75 13.49 0 0 0
23/03/2017
13.36
 156,550 13.31 13.40 12.98 50 0 0.0
22/03/2017
13.31
 21,470 13.53 13.53 13.07 0 3,630 -0.2
21/03/2017
13.53
 12,580 13.62 13.62 13.36 0 0 0
20/03/2017
13.62
 34,660 13.42 13.64 13.42 0 50 0.0
17/03/2017
13.42
 15,960 13.36 13.53 13.13 0 0 0
16/03/2017
13.36
 22,400 13.36 13.49 13.20 0 0 0
15/03/2017
13.36
 9,600 13.53 13.73 13.33 0 0 0
14/03/2017
13.53
 46,920 13.31 13.64 13.20 0 0 0
13/03/2017
13.31
 32,880 13.31 13.40 12.87 0 0 0
10/03/2017
13.31
 18,580 13.31 13.36 13.31 0 0 0
09/03/2017
13.31
 30,560 13.42 13.51 13.31 1,290 0 0.1
08/03/2017
13.42
 144,850 12.71 13.44 12.71 0 0 0
07/03/2017
12.71
 16,470 12.71 12.71 12.60 0 0 0
06/03/2017
12.71
 11,340 12.71 12.76 12.60 0 0 0
03/03/2017
12.71
 7,360 12.78 12.78 12.65 0 820 0.0
02/03/2017
12.78
 11,520 12.65 12.78 12.65 2,000 80 0.1
01/03/2017
12.65
 860 12.85 12.85 12.53 0 0 0
28/02/2017
12.85
 8,010 12.65 12.85 12.42 0 0 0
27/02/2017
12.65
 24,960 12.87 12.87 12.53 0 2,380 -0.1
24/02/2017
12.87
 15,860 12.87 12.96 12.65 0 0 0
23/02/2017
12.87
 7,430 12.87 12.87 12.87 0 0 0
22/02/2017
12.87
 14,690 12.89 12.98 12.76 0 10 0.0
21/02/2017
12.89
 21,130 13.00 13.00 12.87 0 0 0
20/02/2017
13.00
 17,610 13.20 13.20 13.00 0 0 0
17/02/2017
13.20
 5,330 13.00 13.20 12.87 0 0 0
16/02/2017
13.00
 49,710 13.09 13.13 13.00 1,850 0 0.1
15/02/2017
13.09
 39,070 13.09 13.20 12.98 0 0 0
14/02/2017
13.09
 34,470 13.31 13.31 13.05 0 0 0
13/02/2017
13.31
 27,130 13.09 13.31 12.76 0 1,840 -0.1
10/02/2017
13.09
 6,720 13.29 13.29 12.98 229,200 229,210 0.0
09/02/2017
13.29
 27,440 13.29 13.53 13.16 0 0 0
08/02/2017
13.29
 38,010 13.00 13.42 13.05 0 0 0
07/02/2017
13.00
 31,520 12.42 13.05 12.42 3,330 0 0.2
06/02/2017
12.42
 12,390 12.34 12.42 12.29 562,000 561,300 0.0
03/02/2017
12.34
 13,110 12.31 12.34 12.22 100,000 100,000 0
02/02/2017
12.31
 14,270 12.40 12.42 12.20 80 500 0.0
25/01/2017
12.40
 26,370 12.09 12.42 11.94 120 2,560 -0.1
24/01/2017
12.09
 17,900 11.98 12.31 12.09 0 0 0
23/01/2017
11.98
 23,650 11.87 12.20 11.78 0 1,000 -0.1
20/01/2017
11.87
 23,930 11.76 11.89 11.76 0 0 0
19/01/2017
11.76
 16,920 11.85 11.85 11.69 0 0 0
18/01/2017
11.85
 30,320 11.60 11.94 11.63 0 150 0.0
17/01/2017
11.60
 32,740 11.54 11.60 11.54 0 0 0
16/01/2017
11.54
 27,520 11.54 11.58 11.54 0 0 0
13/01/2017
11.54
 16,670 11.54 11.56 11.54 330 0 0.0
12/01/2017
11.54
 16,890 11.54 11.54 11.49 50 0 0.0
11/01/2017
11.54
 10,990 11.54 11.60 11.54 0 0 0
10/01/2017
11.54
 20,620 11.51 11.56 11.31 0 0 0
09/01/2017
11.51
 33,270 11.31 11.65 11.31 500 400 0.0
06/01/2017
11.31
 33,260 11.76 11.76 11.09 385,717 385,717 0
05/01/2017
11.76
 16,240 11.98 11.98 11.65 0 0 0
04/01/2017
11.98
 34,290 12.20 12.20 11.43 100 340 0.0
03/01/2017
12.20
 11,740 12.40 12.40 12.07 0 0 0
30/12/2016
12.40
 17,910 12.42 12.53 12.20 7,270 10 0.4
29/12/2016
12.42
 9,320 12.42 12.45 12.31 930 0 0.1
28/12/2016
12.42
 26,470 12.42 12.42 12.42 750 250 0.0
27/12/2016
12.42
 24,360 12.49 12.49 12.34 0 7,270 -0.4
26/12/2016
12.49
 19,250 12.31 12.53 12.20 0 930 -0.1
23/12/2016
12.31
 2,520 12.49 12.49 12.20 200,000 200,750 0.0
22/12/2016
12.49
 1,770 12.42 12.49 12.42 600 0 0.0
21/12/2016
12.42
 10,180 12.47 12.49 12.29 50 0 0.0
20/12/2016
12.47
 35,210 12.29 12.53 12.42 1,820 0 0.1
19/12/2016
12.29
 24,220 12.09 12.42 12.09 0 600 0.0
16/12/2016: Quyền mua cổ phiếu: 10/3 Giá: 45 (Volume + 30%, Ratio=0.30)
16/12/2016
12.09
 6,120 11.93 12.42 12.07 0 50 0.0
15/12/2016
11.93
 18,780 12.06 12.06 11.91 500 1,800 -0.1
14/12/2016
12.06
 50,690 12.01 12.14 11.95 240 0 0.0
13/12/2016
12.01
 5,930 12.06 12.06 11.91 3,000 0 0.2
12/12/2016
12.06
 5,700 12.16 12.16 11.95 350 500 0.0
09/12/2016
12.16
 43,430 12.06 12.16 12.03 360 240 0.0
08/12/2016
12.06
 38,430 12.06 12.16 12.06 0 3,000 -0.2
07/12/2016
12.06
 10,730 12.10 12.25 12.06 2,320 350 0.1
06/12/2016
12.10
 16,180 12.06 12.23 12.06 0 360 0.0
05/12/2016
12.06
 16,160 12.06 12.16 12.06 500 0 0.0
02/12/2016
12.06
 20,530 12.06 12.23 12.06 0 2,320 -0.1
01/12/2016
12.06
 15,860 12.06 12.20 12.06 0 0 0
30/11/2016
12.06
 15,610 12.23 12.25 12.06 0 500 0.0
29/11/2016
12.23
 15,280 12.08 12.27 12.06 2,500 0 0.1
28/11/2016
12.08
 12,130 12.06 12.31 12.06 250 0 0.0
25/11/2016
12.06
 14,850 12.39 12.46 12.06 400 0 0.0
24/11/2016
12.39
 62,710 11.84 12.67 11.78 700 2,500 -0.1
23/11/2016
11.84
 20,800 11.82 11.84 11.63 0 250 0.0
22/11/2016
11.82
 24,350 11.63 11.84 11.63 0 400 0.0
21/11/2016
11.63
 25,690 12.06 12.06 11.63 0 700 0.0
18/11/2016
12.06
 19,930 12.27 12.27 11.97 0 0 0
17/11/2016
12.27
 9,430 12.27 12.27 12.12 0 0 0

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