CTCP Dược phẩm Imexpharm (imp)

55
-1.10
(-1.96%)
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
(2026-02-11) 		2.20 4.08% 1,189,100 -229,400 -12.4
53.40
56.70
55
2 tháng
(2026-01-12) 		3.80 7.27% 2,244,500 -48,300 -2.7
52.30
56.70
55
3 tháng
(2025-12-15) 		7.55 15.55% 3,227,900 188,600 9.5
48.55
56.70
55
6 tháng
(2025-09-15) 		1.50 2.75% 6,854,800 -410,200 -19.1
46.10
56.70
55
12 tháng
(2025-03-18) 		8.56 18.01% 31,902,900 2,926,832 111.7
38.38
56.70
55
24 tháng
(2024-03-25) 		25.91 85.81% 62,595,500 2,797,420 97.6
28.68
56.70
55
36 tháng
(2023-03-29) 		36 179.14% 67,506,000 2,705,047 92.2
19.62
56.70
55
60 tháng
(2021-04-08) 		27.03 92.97% 73,508,600 2,447,408 72.1
19.28
56.70
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
27.76
 100 27.76 27.76 27.76 0 0 -0.2
29/07/2022
27.76
 0 27.76 27.76 27.76 0 0 -0.2
28/07/2022
27.76
 3,400 26.50 27.76 26.92 0 3,200 -0.2
27/07/2022
26.50
 1,100 28.34 28.34 26.50 0 0 -0.1
26/07/2022
28.34
 6,700 26.50 28.34 27.13 0 800 -0.1
25/07/2022
26.50
 200 27.51 27.51 26.50 0 0 -0.1
22/07/2022
27.51
 200 26.30 27.51 27.51 0 1,900 -0.1
21/07/2022
26.30
 2,100 26.05 26.46 26.30 0 1,000 -0.1
20/07/2022
26.05
 2,100 27.55 27.55 26.00 0 0 -0.2
19/07/2022
27.55
 200 27.55 27.55 27.55 0 0 -0.2
18/07/2022
27.55
 2,200 27.05 27.55 25.92 0 0 -0.2
15/07/2022
27.05
 1,800 25.88 27.13 27.05 0 0 -0.2
14/07/2022
25.88
 18,600 25.25 25.88 25.09 0 3,900 -0.2
13/07/2022
25.25
 3,200 25.04 25.25 25.04 0 0 -0.1
12/07/2022
25.04
 1,100 24.84 25.04 24.84 0 1,000 -0.1
11/07/2022
24.84
 1,400 24.67 24.84 24.63 0 0 -0.1
08/07/2022
24.67
 5,700 24.63 24.67 24.63 0 1,200 -0.1
07/07/2022
24.63
 1,300 24.67 24.67 24.63 0 1,000 -0.1
06/07/2022
24.67
 6,600 24.63 25.04 24.63 0 300 -0.0
05/07/2022
24.63
 2,100 24.63 24.63 24.21 0 0 -0.0
04/07/2022
24.63
 1,200 24.79 25.21 24.63 500 1,100 -0.0
01/07/2022
24.79
 8,600 24.84 25.25 23.79 0 2,100 -0.1
30/06/2022
24.84
 9,400 25.00 25.38 24.21 0 5,800 -0.3
29/06/2022
25.00
 300 25.00 25.04 25.00 0 0 0
28/06/2022
25.00
 3,900 24.54 25.00 24.92 0 1,400 -0.1
27/06/2022
24.54
 11,300 24.63 24.67 24.46 0 3,200 -0.2
24/06/2022
24.63
 5,500 25.25 25.25 24.63 0 800 -0.0
23/06/2022
25.25
 2,400 25.88 26.05 25.25 0 1,900 -0.1
22/06/2022
25.88
 3,500 25.71 26.21 25.46 0 600 -0.0
21/06/2022
25.71
 2,700 26.67 26.67 25.67 0 0 -0.0
20/06/2022
26.67
 1,400 25.84 27.09 25.84 0 100 -0.0
17/06/2022
25.84
 1,900 27.51 27.51 25.59 0 400 -0.0
16/06/2022
27.51
 1,800 27.97 28.76 26.05 200 500 -0.0
15/06/2022
27.97
 1,100 27.38 28.80 25.50 0 0 -0.0
14/06/2022
27.38
 5,800 25.63 27.38 25.04 0 0 -0.0
13/06/2022
25.63
 2,200 26.59 28.42 25.09 0 800 -0.0
10/06/2022
26.59
 2,000 27.42 27.42 26.59 0 700 -0.0
09/06/2022
27.42
 4,500 28.17 28.17 26.63 0 2,000 -0.1
08/06/2022
28.17
 300 27.13 28.17 26.71 0 200 -0.0
07/06/2022
27.13
 400 27.13 27.13 26.71 0 0 0
06/06/2022
27.13
 6,900 27.55 27.55 27.09 200 6,400 -0.4
03/06/2022
27.55
 100 27.63 27.63 27.55 0 0 -0.0
02/06/2022
27.63
 1,200 27.63 29.09 27.63 100 600 -0.0
01/06/2022
27.63
 600 28.34 28.76 27.63 0 0 -0.0
31/05/2022
28.34
 300 27.97 28.34 27.97 0 200 -0.0
30/05/2022
27.97
 1,000 29.09 29.09 27.97 0 0 -0.0
27/05/2022
29.09
 400 27.97 29.13 27.97 0 200 -0.0
26/05/2022
27.97
 1,000 27.97 27.97 27.97 0 0 0.1
25/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/05/2022
27.97
 1,900 27.42 27.97 27.59 900 0 0.1
24/05/2022
27.42
 1,000 26.97 27.46 27.42 100 0 0.0
23/05/2022
26.97
 2,300 27.10 27.10 26.97 500 1,700 -0.1
20/05/2022
27.10
 100 27.10 27.10 27.10 0 0 -0.0
19/05/2022
27.10
 2,100 26.73 27.18 26.20 0 600 -0.0
18/05/2022
26.73
 5,100 26.93 26.93 26.53 0 3,700 -0.2
17/05/2022
26.93
 2,100 25.42 26.93 24.12 300 0 0.0
16/05/2022
25.42
 4,400 25.42 25.46 25.42 0 0 -1.0
13/05/2022
25.42
 19,800 27.18 27.34 25.38 1,200 17,600 -1.1
12/05/2022
27.18
 9,300 27.34 27.42 27.14 0 4,500 -0.3
11/05/2022
27.34
 1,900 27.34 27.83 27.34 0 1,200 -0.1
10/05/2022
27.34
 23,600 27.99 28.04 26.93 0 16,400 -1.1
09/05/2022
27.99
 9,700 29.22 29.22 27.99 0 0 0
06/05/2022
29.22
 1,700 28.77 29.38 27.02 0 200 -0.0
05/05/2022
28.77
 5,100 29.38 29.38 28.77 0 1,600 -0.1
04/05/2022
29.38
 50,700 30.16 30.16 28.08 0 49,900 -3.5
29/04/2022
30.16
 700 30.20 30.20 29.79 0 300 -0.0
28/04/2022
30.20
 500 30.40 30.40 29.67 0 100 -0.0
27/04/2022
30.40
 600 30.44 30.44 29.59 0 100 -0.0
26/04/2022
30.44
 700 30.52 30.52 29.67 0 0 0
25/04/2022
30.52
 3,800 30.57 30.57 29.87 0 0 0
22/04/2022
30.57
 6,100 29.87 30.57 29.83 0 900 -0.1
21/04/2022
29.87
 9,700 29.99 29.99 29.79 0 0 0
20/04/2022
29.99
 14,700 29.99 31.22 29.99 0 2,700 -0.2
19/04/2022
29.99
 13,100 30.20 30.20 29.99 0 0 0
18/04/2022
30.20
 4,700 30.32 30.32 30.20 0 0 0
15/04/2022
30.32
 4,300 30.36 30.36 29.99 0 100 -0.0
14/04/2022
30.36
 400 30.40 30.40 30.36 100 0 0.0
13/04/2022
30.40
 5,600 30.20 30.40 30.20 0 1,400 -0.1
12/04/2022
30.20
 12,600 30.52 30.52 30.20 1,500 300 0.1
08/04/2022
30.52
 1,200 30.61 30.61 30.28 0 700 -0.1
07/04/2022
30.61
 9,300 31.26 31.26 30.61 0 0 0
06/04/2022
31.26
 700 30.81 31.30 30.69 0 100 -0.0
05/04/2022
30.81
 10,400 30.89 31.06 30.65 700 400 0.0
04/04/2022
30.89
 11,000 30.65 30.89 30.61 0 300 -0.0
01/04/2022
30.65
 1,500 30.61 30.65 30.65 0 0 0
31/03/2022
30.61
 10,100 30.61 30.65 30.61 0 0 0
30/03/2022
30.61
 12,000 30.57 30.73 30.61 70,000 0 5.5
29/03/2022
30.57
 8,000 30.44 30.81 30.57 0 0 0
28/03/2022
30.44
 2,400 30.44 30.52 30.44 100 0 0.0
25/03/2022
30.44
 2,800 30.57 30.57 30.44 100 0 0.0
24/03/2022
30.57
 500 30.32 30.57 30.52 0 0 0
23/03/2022
30.32
 5,100 30.57 31.01 30.24 0 3,000 -0.2
22/03/2022
30.57
 6,800 30.61 30.61 30.40 500 3,500 -0.2
21/03/2022
30.61
 2,300 30.57 31.01 30.57 0 0 0
18/03/2022
30.57
 900 30.57 30.61 29.79 0 0 0
17/03/2022
30.57
 1,700 30.61 30.61 30.52 0 0 0
16/03/2022
30.61
 8,400 30.61 30.61 30.61 0 0 0
15/03/2022
30.61
 1,400 30.61 31.38 30.61 700 500 0.0
14/03/2022
30.61
 9,400 31.01 31.01 30.20 0 500 -0.0
11/03/2022
31.01
 25,200 31.63 31.63 30.81 0 1,500 -0.1
10/03/2022
31.63
 7,200 31.54 31.83 31.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |