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)
22/03/2017
13.31
 21,470 13.31 13.53 13.07 0 3,630 -0.2
21/03/2017
13.53
 12,580 13.36 13.53 13.36 0 0 0
20/03/2017
13.62
 34,660 13.64 13.64 13.42 0 50 0.0
17/03/2017
13.42
 15,960 13.53 13.53 13.13 0 0 0
16/03/2017
13.36
 22,400 13.38 13.49 13.20 0 0 0
15/03/2017
13.36
 9,600 13.73 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 13.20 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 13.51 13.51 13.31 1,290 0 0.1
08/03/2017
13.42
 144,850 12.76 13.44 12.71 0 0 0
07/03/2017
12.71
 16,470 12.62 12.71 12.60 0 0 0
06/03/2017
12.71
 11,340 12.76 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 12.65 12.65 12.53 0 0 0
28/02/2017
12.85
 8,010 12.42 12.85 12.42 0 0 0
27/02/2017
12.65
 24,960 12.65 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 12.98 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 13.20 13.20 12.98 0 0 0
14/02/2017
13.09
 34,470 13.09 13.31 13.05 0 0 0
13/02/2017
13.31
 27,130 12.98 13.31 12.76 0 1,840 -0.1
10/02/2017
13.09
 6,720 13.13 13.27 12.98 229,200 229,210 0.0
09/02/2017
13.29
 27,440 13.53 13.53 13.16 0 0 0
08/02/2017
13.29
 38,010 13.09 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 12.38 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 11.94 12.42 11.94 120 2,560 -0.1
24/01/2017
12.09
 17,900 12.09 12.31 12.09 0 0 0
23/01/2017
11.98
 23,650 11.78 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 11.76 11.85 11.69 0 0 0
18/01/2017
11.85
 30,320 11.63 11.94 11.63 0 150 0.0
17/01/2017
11.60
 32,740 11.56 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 11.60 11.60 11.54 0 0 0
10/01/2017
11.54
 20,620 11.54 11.56 11.31 0 0 0
09/01/2017
11.51
 33,270 11.54 11.65 11.31 500 400 0.0
06/01/2017
11.31
 33,260 11.67 11.67 11.09 385,717 385,717 0
05/01/2017
11.76
 16,240 11.85 11.85 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 12.25 12.07 0 0 0
30/12/2016
12.40
 17,910 12.53 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 12.45 12.49 12.34 0 7,270 -0.4
26/12/2016
12.49
 19,250 12.53 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 12.47 12.49 12.42 600 0 0.0
21/12/2016
12.42
 10,180 12.29 12.49 12.29 50 0 0.0
20/12/2016
12.47
 35,210 12.47 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 12.42 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 12.06 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 12.10 12.16 12.03 360 240 0.0
08/12/2016
12.06
 38,430 12.16 12.16 12.06 0 3,000 -0.2
07/12/2016
12.06
 10,730 12.25 12.25 12.06 2,320 350 0.1
06/12/2016
12.10
 16,180 12.23 12.23 12.06 0 360 0.0
05/12/2016
12.06
 16,160 12.16 12.16 12.06 500 0 0.0
02/12/2016
12.06
 20,530 12.10 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 12.06 12.25 12.06 0 500 0.0
29/11/2016
12.23
 15,280 12.27 12.27 12.06 2,500 0 0.1
28/11/2016
12.08
 12,130 12.31 12.31 12.06 250 0 0.0
25/11/2016
12.06
 14,850 12.46 12.46 12.06 400 0 0.0
24/11/2016
12.39
 62,710 11.78 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
16/11/2016
12.27
 15,840 12.46 12.46 12.27 0 0 0
15/11/2016
12.48
 8,130 12.37 12.48 12.27 0 0 0
14/11/2016
12.48
 11,140 12.48 12.54 12.37 0 0 0
11/11/2016
12.48
 9,780 12.69 12.69 12.48 0 0 0
10/11/2016
12.69
 18,350 12.90 12.90 12.48 860 0 0.1
09/11/2016
12.69
 8,380 12.90 12.90 12.58 0 0 0
08/11/2016
13.11
 2,220 13.37 13.37 12.80 300 0 0.0
07/11/2016
12.73
 4,970 12.88 12.88 12.73 0 850 -0.1
04/11/2016
12.80
 4,520 13.32 13.32 12.80 0 0 0
03/11/2016
12.99
 2,840 13.18 13.18 12.90 100 0 0.0
02/11/2016
12.90
 11,990 13.39 13.39 12.90 100 0 0.0
01/11/2016
13.20
 4,140 13.11 13.20 13.11 0 260 0.0
31/10/2016
13.11
 1,250 13.11 13.11 13.11 250 0 0.0
28/10/2016
13.11
 10,820 13.20 13.20 13.01 400 0 0.0
27/10/2016
12.99
 5,350 12.90 12.99 12.80 0 250 0.0
26/10/2016
13.01
 9,900 13.01 13.01 12.92 0 250 0.0

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