CTCP Dược phẩm Imexpharm (imp)

35.10
0.10
(0.29%)
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
35.10
38.80
35.10
2 tháng
(2026-08-10) 		-0.60 -1.63% 361,500 -68,048 -1.8
35.10
39.80
35.10
3 tháng
(2026-07-10) 		-4.35 -10.71% 676,600 -154,448 -5.0
35
40.60
35.10
6 tháng
(2026-04-13) 		-18.84 -34.19% 1,675,000 -301,148 -11.7
35
55.38
35.10
12 tháng
(2025-10-13) 		-14.01 -27.87% 8,857,000 -709,948 -31.1
35
55.87
35.10
24 tháng
(2024-10-18) 		-9.48 -20.72% 53,548,800 3,030,664 144.0
35
55.87
35.10
36 tháng
(2023-10-24) 		9.74 36.74% 67,742,700 2,724,477 119.9
24.01
55.87
35.10
60 tháng
(2021-11-03) 		6.09 20.19% 72,392,400 2,382,028 94.7
19
55.87
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2007
13.82
 5,290 13.82 13.89 13.61 3,500 1,220 0
19/12/2007
13.82
 9,240 13.40 13.89 13.47 0 0 0
18/12/2007
13.40
 7,930 13.75 13.75 13.26 5,000 2,340 0
17/12/2007
13.75
 13,340 14.45 14.45 13.75 5,050 0 0
14/12/2007
14.45
 12,460 15.15 15.15 14.45 1,800 0 0
13/12/2007
15.15
 350 15.36 15.36 15.15 0 0 0
12/12/2007
15.36
 2,380 15.43 15.43 15.36 0 0 0
11/12/2007
15.43
 500 15.50 15.50 15.43 0 0 0
10/12/2007
15.50
 710 15.36 15.50 15.36 0 0 0
07/12/2007
15.36
 6,890 15.50 15.50 15.22 0 5,900 0
06/12/2007
15.50
 10,980 15.57 15.64 15.36 5,130 9,000 0
05/12/2007
15.57
 9,900 16.06 16.06 15.57 0 9,000 0
04/12/2007
16.06
 9,570 16.13 16.13 16.06 500 0 0
03/12/2007
16.13
 3,640 16.27 16.27 15.92 0 550 0
30/11/2007
16.27
 6,690 16.34 16.34 15.92 4,110 1,450 0
29/11/2007
16.34
 10,320 16.34 16.34 16.20 9,280 0 0
28/11/2007
16.34
 14,890 16.34 16.34 16.20 8,060 0 0
27/11/2007
16.34
 13,670 16.34 16.47 16.34 1,550 0 0
26/11/2007
16.34
 28,130 15.57 16.34 15.85 27,430 350 0
23/11/2007
15.57
 1,740 15.57 15.57 15.29 0 50 0
22/11/2007
15.57
 3,730 15.57 15.57 15.36 0 0 0
21/11/2007
15.57
 4,170 15.50 15.85 15.50 1,010 0 0
20/11/2007
15.50
 7,600 16.13 16.13 15.50 0 4,100 0
19/11/2007
16.13
 13,680 16.06 16.20 15.85 10,020 0 0
16/11/2007
16.06
 21,580 15.78 16.34 15.78 19,700 0 0
15/11/2007
15.78
 23,800 15.71 15.78 15.50 20,000 8,700 0
14/11/2007
15.71
 5,250 15.50 15.71 15.50 200 0 0
13/11/2007
15.50
 2,470 16.20 16.47 15.50 0 0 0
12/11/2007
16.20
 35,470 15.50 16.20 15.64 27,060 60 0
09/11/2007
15.50
 5,310 15.71 15.71 15.36 100 0 0
08/11/2007
15.71
 11,380 15.99 16.06 15.43 0 0 0
07/11/2007
15.99
 3,870 16.82 16.82 15.99 0 0 0
06/11/2007
16.82
 18,230 17.10 17.45 16.61 12,790 580 0
05/11/2007
17.10
 60,220 16.68 17.45 16.75 48,260 28,330 0
02/11/2007
16.68
 12,580 15.92 16.68 16.68 2,790 0 0
01/11/2007
15.92
 9,560 15.22 15.92 15.92 630 110 0
31/10/2007
15.22
 16,460 14.52 15.22 15.22 13,450 0 0
30/10/2007
14.52
 41,770 13.89 14.52 14.31 37,470 500 0
29/10/2007
13.89
 11,930 14.17 14.17 13.47 3,000 0 0
26/10/2007
14.17
 31,510 13.54 14.17 13.61 27,510 650 0
25/10/2007
13.54
 73,250 12.91 13.54 12.91 65,460 25,000 0
24/10/2007
12.91
 8,850 12.98 12.98 12.64 0 0 0
23/10/2007
12.98
 25,690 13.61 13.61 12.98 0 12,380 0
22/10/2007
13.61
 16,700 13.96 14.17 13.61 0 0 0
19/10/2007
13.96
 30,970 13.54 13.96 12.91 20,870 4,200 0
18/10/2007
13.54
 103,570 12.91 13.54 12.91 97,700 13,120 0
17/10/2007
12.91
 65,740 12.36 12.91 12.50 51,430 0 0
16/10/2007
12.36
 44,410 11.80 12.36 11.80 28,800 0 0
15/10/2007
11.80
 14,390 11.80 11.87 11.66 9,000 0 0
12/10/2007
11.80
 21,480 11.87 11.87 11.73 16,050 0 0
11/10/2007
11.87
 36,560 11.52 11.87 11.52 33,400 0 0
10/10/2007
11.52
 14,230 11.38 11.52 11.24 8,780 0 0
09/10/2007
11.38
 12,590 11.38 11.52 11.38 0 0 0
08/10/2007
11.38
 33,270 11.59 11.59 11.38 15,780 0 0
05/10/2007
11.59
 16,050 11.66 11.73 11.59 0 0 0
04/10/2007
11.66
 31,610 11.45 11.66 11.52 10,000 0 0
03/10/2007
11.45
 13,180 11.66 11.87 11.31 100 0 0
02/10/2007
11.66
 20,360 11.59 11.73 11.52 2,240 0 0
01/10/2007
11.59
 46,050 11.10 11.59 11.24 22,490 1,350 0
28/09/2007
11.10
 29,170 10.96 11.17 10.96 1,200 0 0
27/09/2007
10.96
 19,630 11.17 11.17 10.82 0 600 0
26/09/2007
11.17
 31,980 11.17 11.24 11.17 10,330 0 0
25/09/2007
11.17
 49,420 11.17 11.73 11.17 7,830 0 0
24/09/2007
11.17
 22,010 11.24 11.24 11.17 7,700 0 0
21/09/2007
11.24
 11,520 11.45 11.45 11.17 220 0 0
20/09/2007
11.45
 37,680 10.96 11.45 11.10 26,630 0 0
19/09/2007: Quyền mua cổ phiếu: 10/1 Giá: 60 (Volume + 10%, Ratio=0.10)
19/09/2007
10.96
 37,710 10.53 10.96 10.75 0 0 0
18/09/2007
10.53
 28,480 10.67 10.73 10.53 400 0 0
17/09/2007
10.67
 21,910 10.53 10.67 10.53 1,000 220 0
14/09/2007
10.53
 16,270 10.60 10.60 10.53 900 70 0
13/09/2007
10.60
 16,000 10.73 10.73 10.60 60 0 0
12/09/2007
10.73
 17,200 10.53 10.93 10.53 550 0 0
11/09/2007
10.53
 56,230 11.00 11.00 10.53 15,670 0 0
10/09/2007
11.00
 14,990 11.06 11.19 11.00 1,500 0 0
07/09/2007
11.06
 22,860 11.26 11.26 11.06 0 0 0
06/09/2007
11.26
 47,310 11.19 11.26 11.13 21,400 0 0
05/09/2007
11.19
 30,430 11.13 11.32 11.00 11,580 0 0
04/09/2007
11.13
 24,080 10.60 11.13 10.67 3,500 0 0
31/08/2007
10.60
 26,620 10.60 10.67 10.60 1,100 0 0
30/08/2007
10.60
 21,870 10.86 10.86 10.53 1,100 0 0
29/08/2007
10.86
 37,110 10.53 10.86 10.60 6,990 0 0
28/08/2007
10.53
 95,430 10.07 10.53 10.14 68,170 0 0
27/08/2007
10.07
 51,910 9.94 10.07 9.88 42,820 0 0
24/08/2007
9.94
 60,660 9.81 10.01 9.81 25,000 0 0
23/08/2007
9.81
 10,290 9.88 9.88 9.61 6,280 0 0
22/08/2007
9.88
 39,070 9.74 9.88 9.74 38,520 0 0
21/08/2007
9.74
 6,880 9.88 9.88 9.74 0 0 0
20/08/2007
9.88
 40,820 9.48 9.88 9.42 34,730 0 0
17/08/2007
9.48
 10,090 9.55 9.55 9.42 500 0 0
16/08/2007
9.55
 15,960 9.68 9.68 9.55 10,340 0 0
15/08/2007
9.68
 17,400 9.74 9.74 9.55 11,070 0 0
14/08/2007
9.74
 79,650 9.28 9.74 9.42 78,700 7,100 0
13/08/2007
9.28
 18,760 9.55 9.55 9.28 250 0 0
10/08/2007
9.55
 32,860 9.68 9.74 9.55 27,870 0 0
09/08/2007
9.68
 22,980 9.48 9.68 9.35 250 0 0
08/08/2007
9.48
 42,340 9.48 9.81 9.48 30,370 0 0
07/08/2007
9.48
 46,030 9.09 9.48 8.95 31,620 110 0
06/08/2007
9.09
 15,490 9.09 9.09 9.02 220 0 0
03/08/2007
9.09
 17,140 9.09 9.09 9.09 1,000 0 0
02/08/2007
9.09
 18,200 9.35 9.35 9.09 1,000 0 0

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