CTCP Dược phẩm Imexpharm (imp)

53.80
0.10
(0.19%)
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
(2025-12-29) 		3.20 6.31% 1,135,100 343,700 18.1
50.70
54.50
53.70
2 tháng
(2025-11-28) 		6.30 13.24% 2,499,500 516,500 26.8
47.60
54.50
53.70
3 tháng
(2025-10-29) 		5.10 10.45% 4,027,500 24,300 3.5
46.10
54.50
53.70
6 tháng
(2025-07-31) 		1.90 3.65% 10,825,600 1,727,500 97.4
46.10
55.40
53.70
12 tháng
(2025-02-03) 		9.93 22.57% 37,543,200 3,285,898 130.1
38.38
55.40
53.70
24 tháng
(2024-02-07) 		25.89 92.40% 61,811,600 2,987,707 107.9
27.97
55.40
53.70
36 tháng
(2023-02-13) 		30.15 126.95% 66,099,100 2,809,260 98.0
19.62
55.40
53.70
60 tháng
(2021-02-22) 		28.67 113.66% 75,178,100 2,643,908 82.8
19.28
55.40
53.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
31.54
 12,400 31.95 31.95 30.20 900 1,700 -0.1
08/03/2022
31.95
 6,800 31.95 32.52 31.95 200 4,500 -0.3
07/03/2022
31.95
 600 32.03 32.03 31.95 0 0 0
04/03/2022
32.03
 4,000 32.16 32.65 31.95 500 2,300 -0.1
03/03/2022
32.16
 600 32.16 32.16 32.16 0 500 -0.0
02/03/2022
32.16
 800 33.26 33.26 31.79 0 0 0
01/03/2022
33.26
 6,100 32.03 33.46 31.95 0 0 0
28/02/2022
32.03
 7,500 32.57 32.65 31.83 0 0 0
25/02/2022
32.57
 1,000 32.44 33.05 31.14 0 0 0
24/02/2022
32.44
 1,000 32.61 33.01 32.44 0 0 0
23/02/2022
32.61
 4,500 32.44 32.85 32.44 100 0 0.0
22/02/2022
32.44
 6,300 32.40 33.05 32.44 100 0 0.0
21/02/2022
32.40
 19,300 33.46 33.46 32.32 1,600 3,300 -0.1
18/02/2022
33.46
 300 32.81 33.46 32.48 0 0 0
17/02/2022
32.81
 5,300 33.46 33.46 32.24 0 400 -0.0
16/02/2022
33.46
 900 34.24 34.24 33.46 200 0 0.0
15/02/2022
34.24
 41,900 32.28 34.52 32.24 22,400 200 1.9
14/02/2022
32.28
 1,500 32.81 34.24 32.28 400 0 0.0
11/02/2022
32.81
 14,300 35.26 35.26 32.81 11,375,447 11,376,047 -0.0
10/02/2022
35.26
 87,600 33.42 35.26 31.83 0 6,200 -0.5
09/02/2022
33.42
 61,800 32.08 33.42 31.67 100 6,500 -0.5
08/02/2022
32.08
 5,700 32.57 32.61 31.63 2,200 0 0.2
07/02/2022
32.57
 8,400 31.42 32.57 31.42 5,900 0 0.5
28/01/2022
31.42
 8,600 31.59 31.83 31.22 3,000 5,700 -0.2
27/01/2022
31.59
 400 31.30 31.59 31.30 0 0 0
26/01/2022
31.30
 1,100 31.42 31.42 31.30 0 0 0
25/01/2022
31.42
 5,500 31.22 31.42 31.42 500 4,800 -0.3
24/01/2022
31.22
 14,700 31.42 31.42 31.22 0 11,300 -0.9

Chính sách bảo mật | Điều khoản sử dụng |