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)
14/11/2014
7.61
 38,070 7.49 7.61 7.42 7,000 0 0.3
13/11/2014
7.49
 23,850 7.44 7.49 7.42 8,060 3,600 0.2
12/11/2014
7.44
 23,240 7.42 7.44 7.42 4,000 0 0.2
11/11/2014
7.42
 10,380 7.46 7.49 7.38 10 0 0.0
10/11/2014
7.46
 5,690 7.42 7.49 7.40 2,000 0 0.1
07/11/2014
7.42
 10,590 7.46 7.49 7.42 280 0 0.0
06/11/2014
7.46
 21,100 7.42 7.48 7.38 18,000 0 0.7
05/11/2014
7.42
 17,900 7.38 7.42 7.36 14,550 0 0.6
04/11/2014
7.38
 6,800 7.40 7.42 7.36 0 0 0
03/11/2014
7.40
 15,640 7.32 7.42 7.31 0 0 0
31/10/2014
7.32
 8,220 7.01 7.32 7.01 5,360 0 0.2
30/10/2014
7.01
 14,320 7.06 7.14 7.01 200 10 0.0
29/10/2014
7.06
 8,590 7.06 7.06 7.04 50 0 0.0
28/10/2014
7.06
 6,540 7.06 7.06 6.91 0 150 0.0
27/10/2014
7.06
 20,180 7.14 7.16 7.06 0 0 0
24/10/2014
7.14
 3,640 7.14 7.14 7.02 50 0 0.0
23/10/2014
7.14
 3,580 7.17 7.17 7.02 0 0 0
22/10/2014
7.17
 23,150 7.12 7.21 6.99 190 21,660 -0.8
21/10/2014
7.12
 26,850 7.16 7.19 7.04 2,300 23,860 -0.8
20/10/2014
7.16
 26,170 7.12 7.17 7.10 3,050 16,070 -0.5
17/10/2014
7.12
 42,470 7.08 7.16 7.06 7,050 15,160 -0.3
16/10/2014
7.08
 20,210 7.14 7.16 7.08 500 5,570 -0.2
15/10/2014
7.14
 13,410 7.14 7.29 7.10 50 0 0.0
14/10/2014
7.14
 74,230 7.21 7.23 7.14 300 36,380 -1.4
13/10/2014
7.21
 33,820 7.34 7.34 7.21 0 30,000 -1.2
10/10/2014
7.34
 28,490 7.57 7.57 7.32 0 20,000 -0.8
09/10/2014
7.57
 15,970 7.38 7.57 7.32 50 30 0.0
08/10/2014
7.38
 33,650 7.57 7.57 7.32 100 20,000 -0.8
07/10/2014
7.57
 2,740 7.48 7.57 7.46 250 50 0.0
06/10/2014
7.48
 21,270 7.61 7.61 7.48 0 0 0
03/10/2014
7.61
 28,390 7.87 7.87 7.49 50 110 0.0
02/10/2014
7.87
 27,110 7.87 7.91 7.85 0 9,360 -0.4
01/10/2014
7.87
 2,670 7.98 8.26 7.85 500 220 0.0
30/09/2014
7.98
 33,480 7.49 8.00 6.99 10 15,200 -0.6
29/09/2014
7.49
 19,090 7.66 7.66 7.49 1,000 14,000 -0.5
26/09/2014
7.66
 25,670 7.32 7.76 7.32 0 11,500 -0.5
25/09/2014
7.32
 41,810 7.46 7.46 7.21 7,060 20,410 -0.5
24/09/2014
7.46
 22,550 7.68 7.68 7.46 100 8,630 -0.3
23/09/2014
7.68
 8,020 7.78 7.83 7.68 0 1,370 -0.1
22/09/2014
7.78
 8,150 7.98 7.98 7.76 270 1,960 -0.1
19/09/2014
7.98
 4,490 7.94 7.98 7.89 2,550 500 0.1
18/09/2014
7.94
 4,510 7.89 7.94 7.81 0 0 0
17/09/2014
7.89
 19,930 8.06 8.08 7.89 50 0 0.0
16/09/2014
8.06
 7,810 8.08 8.08 7.96 500 0 0.0
15/09/2014
8.08
 12,670 8.17 8.17 8.08 4,600 0 0.2
12/09/2014
8.17
 51,920 8.17 8.19 8.15 43,570 30,000 0.6
11/09/2014
8.17
 4,960 8.23 8.30 8.11 1,170 10 0.1
10/09/2014
8.23
 3,110 8.17 8.23 8.08 1,730 0 0.1
09/09/2014
8.17
 29,550 8.21 8.45 8.08 600 7,640 -0.3
08/09/2014
8.21
 11,640 8.30 8.30 8.21 20 0 0.0
05/09/2014
8.30
 20,590 8.30 8.32 8.23 380 7,850 -0.3
04/09/2014
8.30
 45,850 8.41 8.41 8.26 20 24,420 -1.1
03/09/2014
8.41
 55,430 8.60 8.60 8.41 0 15,360 -0.7
29/08/2014
8.60
 30,870 8.68 8.68 8.60 0 0 0
28/08/2014
8.68
 28,100 8.71 8.73 8.68 10 400 0.0
27/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/08/2014
8.71
 76,270 8.33 8.90 8.70 0 0 0
26/08/2014
8.33
 99,660 8.39 8.45 8.26 1,150 10 0.1
25/08/2014
8.39
 100,290 8.45 8.45 8.26 0 0 0
22/08/2014
8.45
 48,160 8.39 8.45 8.33 550 10 0.0
21/08/2014
8.39
 72,400 8.39 8.45 8.26 0 0 0
20/08/2014
8.39
 44,250 8.08 8.45 8.01 13,100 1,150 0.8
19/08/2014
8.08
 71,840 8.45 8.45 8.08 0 0 0
18/08/2014
8.45
 64,410 8.64 8.64 8.39 0 550 0.0
15/08/2014
8.64
 25,770 8.70 8.70 8.58 0 0 0
14/08/2014
8.70
 125,140 8.45 8.76 8.51 0 13,100 -0.9
13/08/2014
8.45
 26,950 8.33 8.45 8.39 700 0 0.0
12/08/2014
8.33
 18,350 8.39 8.45 8.33 300 0 0.0
11/08/2014
8.39
 24,220 8.26 8.39 8.33 0 0 0
08/08/2014
8.26
 17,300 8.39 8.51 8.26 0 0 0
07/08/2014
8.39
 41,880 8.26 8.45 8.14 0 700 0.0
06/08/2014
8.26
 48,700 8.39 8.39 8.26 600 300 0.0
05/08/2014
8.39
 67,780 8.39 8.39 8.26 0 0 0
04/08/2014
8.39
 56,620 8.39 8.45 8.26 0 0 0
01/08/2014
8.39
 109,750 8.14 8.51 8.14 80 0 0.0
31/07/2014
8.14
 37,850 7.83 8.14 7.83 0 600 0.0
30/07/2014
7.83
 26,710 7.76 7.89 7.76 3,900 0 0.2
29/07/2014
7.76
 18,850 7.76 7.83 7.64 100 0 0.0
28/07/2014
7.76
 56,570 7.89 7.89 7.64 390 0 0.0
25/07/2014
7.89
 44,270 8.01 8.01 7.83 140 0 0.0
24/07/2014
8.01
 180,870 7.51 8.01 7.51 530 0 0.0
23/07/2014
7.51
 33,680 7.64 7.70 7.45 1,290 0 0.1
22/07/2014
7.64
 130,990 7.32 7.70 7.32 790 4,170 -0.2
21/07/2014
7.32
 44,600 7.14 7.45 7.14 0 440 0.0
18/07/2014
7.14
 28,580 7.01 7.14 6.95 0 530 0.0
17/07/2014
7.01
 9,730 7.01 7.01 6.95 0 1,290 -0.1
16/07/2014
7.01
 23,600 6.82 7.01 6.82 430 700 0.0
15/07/2014
6.82
 14,080 6.89 6.95 6.82 100 20 0.0
14/07/2014
6.89
 300 6.89 6.95 6.89 100 0 0.0
11/07/2014
6.89
 1,990 6.82 6.89 6.76 0 70 0.0
10/07/2014
6.82
 9,980 6.89 6.89 6.82 0 430 0.0
09/07/2014
6.89
 4,960 6.95 7.01 6.82 330 100 0.0
08/07/2014
6.95
 17,990 6.95 6.95 6.76 0 100 0.0
07/07/2014
6.95
 38,160 7.07 7.07 6.89 200 0 0.0
04/07/2014
7.07
 9,050 7.20 7.20 7.01 0 0 0
03/07/2014
7.20
 9,540 7.32 7.32 7.14 0 330 0.0
02/07/2014
7.32
 37,830 6.89 7.32 6.76 22,540 0 1.3
01/07/2014
6.89
 17,520 6.76 6.89 6.70 0 200 0.0
30/06/2014
6.76
 40,480 6.70 6.76 6.64 0 0 0
27/06/2014
6.70
 37,200 6.76 6.76 6.64 0 0 0
26/06/2014
6.76
 49,160 6.70 6.76 6.64 0 12,490 -0.7

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