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)
06/06/2024
30.37
 56,600 29.93 30.45 29.93 12,300 20 0.9
05/06/2024
29.97
 11,900 30.15 30.19 29.80 700 1,600 -0.1
04/06/2024
30.19
 8,800 30.19 30.24 30.06 700 300 0.0
03/06/2024
30.19
 23,900 29.84 30.24 29.84 500 100 0.0
31/05/2024
29.84
 4,300 29.80 29.84 29.71 0 0 0
30/05/2024
29.80
 12,200 29.80 29.84 29.62 700 0 0.0
29/05/2024
29.97
 27,600 29.62 29.97 29.58 0 0 0
28/05/2024
29.62
 9,400 30.59 30.59 29.36 0 100 0.0
27/05/2024
29.62
 14,300 29.58 29.80 29.14 900 3,600 -0.2
24/05/2024
29.58
 30,000 30.28 30.28 29.36 600 500 0.0
23/05/2024
30.59
 63,800 29.18 30.67 29.01 100 3,500 -0.2
22/05/2024
29.05
 4,800 29.18 29.18 28.83 600 0 0.0
21/05/2024
29.18
 24,700 28.96 29.18 28.88 300 100 0.0
20/05/2024
29.10
 8,500 29.18 29.32 29.10 600 800 0.0
16/05/2024
29.36
 22,200 29.05 29.36 29.05 0 0 0
15/05/2024
29.05
 34,600 28.83 29.14 28.75 4,100 1,400 0.2
14/05/2024
28.83
 15,300 29.14 29.14 28.57 0 800 -0.1
13/05/2024
29.14
 25,400 29.27 29.45 28.92 4,100 1,100 0.2
10/05/2024
29.14
 14,100 29.27 29.27 28.92 0 1,000 -0.1
09/05/2024
29.27
 10,700 29.14 29.32 29.10 0 300 0.0
08/05/2024
29.18
 12,100 29.18 29.32 28.96 0 900 -0.1
07/05/2024
29.18
 19,400 28.66 29.36 28.66 5,100 100 0.3
06/05/2024
28.57
 29,500 28.53 28.88 28.53 9,600 0 0.6
03/05/2024
28.53
 12,600 28.48 28.70 28.39 300 0 0.0
02/05/2024
28.53
 19,100 28.26 28.53 28.26 800 2,800 -0.1
26/04/2024
28.26
 24,200 28.53 28.53 28.22 200 300 0.0
25/04/2024
28.53
 34,900 28.70 28.70 28.26 500 500 0
24/04/2024
28.66
 54,700 28.13 29.36 28.09 5,100 600 0.3
23/04/2024
28.44
 49,800 28.75 28.75 28.18 10,000 300 0.6
22/04/2024
28.75
 268,200 29.84 29.84 28.26 1,000 100 0.1
19/04/2024
30.37
 17,600 31.07 31.07 30.37 0 3,400 -0.2
17/04/2024
31.11
 48,500 31.29 31.29 30.67 0 2,300 -0.2
16/04/2024
30.37
 35,800 30.02 30.45 30.02 600 800 0.0
15/04/2024
30.41
 48,400 30.72 30.76 29.97 0 1,500 -0.1
12/04/2024
30.80
 71,200 29.88 30.85 29.80 16,300 1,100 1.0
11/04/2024
29.62
 13,900 29.80 29.80 29.62 3,200 0 0.2
10/04/2024
29.71
 22,200 29.75 29.97 29.67 4,200 0 0.3
09/04/2024
29.80
 31,200 29.80 29.80 29.67 7,600 0 0.5
08/04/2024
29.71
 29,700 29.27 29.75 29.27 7,200 700 0.4
05/04/2024
29.49
 16,300 29.53 29.58 29.14 200 0 0.0
04/04/2024
29.53
 23,000 29.36 29.62 29.36 100 0 0.0
03/04/2024
29.58
 28,800 29.45 29.75 29.45 800 100 0.0
02/04/2024
29.58
 16,800 29.36 29.75 29.36 0 0 0
01/04/2024
29.58
 16,200 30.06 30.24 29.36 1,100 4,500 -0.2
29/03/2024
30.10
 16,100 29.88 30.28 29.71 0 0 0
28/03/2024
29.80
 7,600 29.80 30.37 29.80 0 0 0
27/03/2024
29.80
 17,800 29.49 29.80 29.49 0 300 0.0
26/03/2024
29.53
 17,200 29.62 30.15 29.14 0 0 0
25/03/2024
29.75
 28,500 29.88 30.32 29.75 100 0 0.0
22/03/2024
30.37
 18,800 30.45 30.45 29.97 200 0 0.0
21/03/2024
30.32
 56,200 29.97 30.54 29.97 0 300 0.0
20/03/2024
29.93
 56,900 29.58 30.24 29.58 100 200 0.0
19/03/2024
29.58
 60,200 29.23 29.80 28.61 500 700 0.0
18/03/2024
28.88
 38,400 29.18 29.18 28.48 0 100 0.0
15/03/2024
29.18
 20,300 29.01 29.18 28.92 0 0 0
14/03/2024
29.18
 7,800 29.01 29.18 28.96 0 0 0
13/03/2024
29.01
 28,700 28.39 29.05 28.39 0 800 -0.1
12/03/2024
28.48
 18,500 28.75 28.92 28.48 0 0 0
11/03/2024
28.75
 11,100 28.75 28.92 28.61 0 0 0
08/03/2024
28.79
 15,500 29.14 29.14 28.53 0 0 0
07/03/2024
28.83
 17,300 29.14 29.14 28.75 0 0 0
06/03/2024
29.18
 14,300 29.05 29.23 28.83 0 0 0
05/03/2024
29.10
 9,600 29.53 29.53 29.01 0 0 0
04/03/2024
29.27
 24,900 29.32 29.62 29.18 100 10 0.0
01/03/2024
29.27
 10,000 28.88 29.27 28.70 200 305 0.0
29/02/2024
29.01
 6,900 28.57 29.10 28.48 200 300 0.0
28/02/2024
29.05
 14,500 29.01 29.10 29.01 700 0 0.0
27/02/2024
29.01
 47,300 28.61 29.10 28.48 400 420 0.0
26/02/2024
28.57
 29,500 28.22 28.57 28.22 0 2,257 -0.1
23/02/2024
28.70
 21,900 28.92 28.92 28.48 0 324 0.0
22/02/2024
28.66
 14,700 28.48 28.70 28.44 0 100 0.0
21/02/2024
28.44
 44,800 28.79 29.14 28.44 400 500 0.0
20/02/2024
28.79
 19,300 28.48 28.79 28.48 0 4 0.0
19/02/2024
28.48
 172,900 27.61 28.48 27.39 3,400 5,300 -0.1
16/02/2024
27.56
 23,200 27.61 27.61 27.17 0 300 0.0
15/02/2024
27.61
 18,200 27.26 28.00 27.26 327 420 0.0
07/02/2024
27.61
 9,100 27.83 27.83 27.21 0 0 0
06/02/2024
27.74
 32,900 27.17 27.83 26.99 1,400 735 0.0
05/02/2024
27.26
 8,300 26.99 27.26 26.95 1,000 2,013 -0.1
02/02/2024
26.99
 18,500 27.17 27.26 26.99 0 2,402 -0.1
01/02/2024
27.17
 23,300 25.94 27.17 25.94 400 0 0.0
31/01/2024
26.77
 11,400 26.73 26.82 26.64 0 0 0
30/01/2024
27.08
 14,500 27.17 27.17 26.73 100 0 0.0
29/01/2024
27.04
 23,200 27.52 27.52 27.04 0 100 0.0
26/01/2024
27.39
 69,200 27.21 27.43 26.86 7,000 1,900 0.3
25/01/2024
27.43
 7,100 27.47 27.47 27.21 0 0 0
24/01/2024
27.21
 7,800 27.47 27.47 27.21 0 100 0.0
23/01/2024
27.47
 66,300 26.69 27.61 26.69 0 1,300 -0.1
22/01/2024
27.74
 15,500 28.04 28.04 26.29 300 0 0.0
19/01/2024
27.96
 35,900 27.78 28.13 27.26 10,400 0 0.7
18/01/2024
27.96
 46,700 27.26 28.18 27.17 2,300 15,600 -0.8
17/01/2024
27.56
 5,400 27.61 27.78 27.30 0 300 0.0
16/01/2024
27.61
 66,000 27.39 27.78 27.39 7,800 8,100 0.0
15/01/2024
27.43
 21,500 27.17 27.56 26.86 8,000 0 0.5
12/01/2024
26.99
 27,000 27.47 27.47 26.91 7,800 100 0.5
11/01/2024
27.34
 106,400 27.12 27.61 26.82 38,500 53,800 -1.0
10/01/2024
27.08
 33,600 26.86 27.17 26.38 13,100 2,400 0.7
09/01/2024
26.86
 35,400 26.73 27.34 26.38 0 31,100 -1.9
08/01/2024
26.95
 13,600 26.42 26.95 26.42 800 0 0.0
05/01/2024
26.73
 43,800 26.99 26.99 26.29 21,100 0 1.3

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