CTCP Dược phẩm Imexpharm (imp)

50.20
0.10
(0.20%)
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
(2025-11-05) 		1.25 2.56% 1,652,700 -266,900 -12.2
46.10
50.40
50.20
2 tháng
(2025-10-06) 		-2.30 -4.39% 2,603,700 -497,800 -23.4
46.10
52.40
50.20
3 tháng
(2025-09-08) 		-5.30 -9.57% 3,760,300 -295,400 -12.0
46.10
55.40
50.20
6 tháng
(2025-06-09) 		-0.30 -0.60% 13,520,200 1,409,400 81.6
46.10
55.40
50.20
12 tháng
(2024-12-10) 		2.41 5.06% 41,036,600 2,876,722 108.7
38.38
55.40
50.20
24 tháng
(2023-12-18) 		24.75 97.66% 60,795,300 2,601,457 87.4
24.86
55.40
50.20
36 tháng
(2022-12-21) 		24.05 92.35% 64,152,400 2,457,954 79.4
19.62
55.40
50.20
60 tháng
(2020-12-31) 		27.56 122.23% 75,051,460 2,271,418 63.2
19.28
55.40
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
28.73
 6,600 28.65 29.79 28.69 2,100 0 0.2
12/07/2021
28.65
 12,500 30.52 30.52 28.65 300 0 0.0
09/07/2021
30.52
 8,300 30.52 30.93 30.52 7,000 5,700 0.1
08/07/2021
30.52
 8,700 30.52 30.57 30.52 0 2,100 0
07/07/2021
30.52
 13,400 30.61 30.61 30.52 100 300 -0.0
06/07/2021
30.61
 14,900 29.59 31.22 29.38 0 7,000 -0.5
05/07/2021
29.59
 40,900 31.22 31.22 29.59 0 0 0
02/07/2021
31.22
 9,400 32.44 32.44 30.20 0 100 -0.0
01/07/2021
32.44
 5,100 32.57 32.57 32.44 5,000 0 0.4
30/06/2021
32.57
 14,100 32.40 32.61 31.83 400 0 0.0
29/06/2021
32.40
 3,000 32.44 32.48 31.83 0 0 0
28/06/2021
32.44
 8,700 32.85 32.85 31.83 0 5,000 -0.4
25/06/2021
32.85
 7,600 32.85 32.85 31.83 0 400 -0.0
24/06/2021
32.85
 32,900 32.24 32.85 32.24 0 0 0
23/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
23/06/2021
32.24
 43,500 32.03 33.05 31.83 0 0 0
22/06/2021
32.03
 33,700 32.03 32.07 31.23 0 0 0
21/06/2021
32.03
 32,600 32.11 32.11 30.95 0 0 0
18/06/2021
32.11
 18,700 32.51 32.51 31.83 141,300 140,200 0.1
17/06/2021
32.51
 20,700 32.03 32.84 32.03 300 0 0.0
16/06/2021
32.03
 31,800 30.75 32.64 31.03 400 0 0.0
15/06/2021
30.75
 42,500 30.43 30.75 30.43 4,500 1,100 0.3
14/06/2021
30.43
 19,700 30.43 30.47 30.43 0 300 -0.0
11/06/2021
30.43
 34,200 29.43 30.43 29.63 0 400 -0.0
10/06/2021
29.43
 48,600 30.43 30.43 29.43 3,458,766 3,463,066 -0.3
09/06/2021
30.43
 25,300 30.23 30.43 29.75 300 0 0.0
08/06/2021
30.23
 23,900 30.23 30.63 30.23 0 0 0
07/06/2021
30.23
 17,200 30.23 30.67 30.23 100 0 0.0
04/06/2021
30.23
 5,500 29.43 30.63 29.43 300 0 0.0
03/06/2021
29.43
 45,800 29.35 29.51 29.15 1,800 0 0.1
02/06/2021
29.35
 31,400 29.11 29.35 28.99 0 500 -0.0
01/06/2021
29.11
 30,300 29.11 29.11 29.03 0 100 -0.0
31/05/2021
29.11
 21,700 29.11 29.19 29.11 0 2,000 -0.1
28/05/2021
29.11
 28,600 29.03 29.11 28.83 100 0 0.0
27/05/2021
29.03
 43,300 29.07 29.15 28.87 0 0 0
26/05/2021
29.07
 46,900 29.03 29.11 28.99 100 0 0.0
25/05/2021
29.03
 64,000 29.03 29.19 29.03 100 100 0
24/05/2021
29.03
 37,000 29.03 29.07 28.91 0 0 0
21/05/2021
29.03
 71,100 28.47 29.07 28.83 16,500 0 1.2
20/05/2021
28.47
 61,600 28.83 28.83 28.47 600 200 0.0
19/05/2021
28.83
 41,700 28.43 29.07 28.43 100 0 0.0
18/05/2021
28.43
 59,100 29.11 29.19 28.43 0 16,400 -1.2
17/05/2021
29.11
 12,800 29.15 29.23 29.03 0 500 -0.0
14/05/2021
29.15
 17,500 29.23 29.23 28.87 300 300 0
13/05/2021
29.23
 23,300 29.23 29.43 28.83 0 0 0
12/05/2021
29.23
 32,900 29.03 29.43 29.07 22,900 0 1.7
11/05/2021
29.03
 37,500 29.07 29.11 29.03 0 400 -0.0
10/05/2021
29.07
 38,000 29.03 29.07 29.03 3,300 0 0.2
07/05/2021
29.03
 17,400 29.07 29.07 28.87 100 0 0.0
06/05/2021
29.07
 62,100 29.03 29.07 29.03 0 0 0
05/05/2021
29.03
 57,300 29.03 29.19 28.87 0 0 0
04/05/2021
29.03
 103,100 29.07 29.07 28.03 200 0 0.0
29/04/2021
29.07
 65,400 29.03 29.19 28.83 600 0 0.0
28/04/2021
29.03
 75,100 28.83 29.23 28.83 0 500 -0.0
27/04/2021
28.83
 245,800 28.55 29.11 28.63 600 26,000 -1.8
26/04/2021
28.55
 27,100 28.47 28.83 28.43 200 600 -0.0
23/04/2021
28.47
 58,000 28.43 28.83 28.43 0 0 0
22/04/2021
28.43
 85,700 29.03 29.03 28.07 100 500 -0.0
20/04/2021
29.03
 86,700 28.83 29.03 28.03 0 300 -0.0
19/04/2021
28.83
 19,700 28.43 29.23 28.51 0 0 0
16/04/2021
28.43
 32,000 28.83 28.95 28.03 0 0 0
15/04/2021
28.83
 20,500 28.83 29.03 28.79 1,600 0 0.1
14/04/2021
28.83
 38,100 28.83 28.99 28.79 0 0 0
13/04/2021
28.83
 41,800 29.11 29.11 28.79 0 0 0
12/04/2021
29.11
 112,500 29.07 29.83 28.79 0 1,600 -0.1
09/04/2021
29.07
 107,500 29.07 29.31 29.07 0 0 0
08/04/2021
29.07
 52,900 29.23 29.59 28.95 2,800 0 0.2
07/04/2021
29.23
 58,100 29.23 29.55 28.95 0 0 0
06/04/2021
29.23
 30,800 29.63 29.67 29.03 700 0 0.1
05/04/2021
29.63
 29,800 28.91 29.71 28.91 400 2,800 -0.2
02/04/2021
28.91
 1,045,900 29.43 29.43 28.43 700 0 0.1
01/04/2021
29.43
 42,800 29.43 29.51 29.23 100 0 0.0
31/03/2021
29.43
 40,400 29.51 29.55 28.99 0 0 0
30/03/2021
29.51
 10,000 29.67 30.03 29.51 0 0 0
29/03/2021
29.67
 62,500 29.39 30.43 29.63 8,100 0 0.6
26/03/2021
29.39
 58,100 29.11 29.43 29.07 2,300 1,900 0.0
25/03/2021
29.11
 62,800 29.07 29.23 29.07 1,600 0 0.1
24/03/2021
29.07
 50,500 29.11 29.15 28.99 2,000 8,100 -0.4
23/03/2021
29.11
 88,800 29.15 29.31 29.07 200 2,300 -0.2
22/03/2021
29.15
 84,200 29.23 29.47 29.11 1,800 1,600 0.0
19/03/2021
29.23
 41,400 29.03 29.23 28.51 2,000 2,000 -0
18/03/2021
29.03
 54,800 29.03 29.23 28.83 900 0 0.1
17/03/2021
29.03
 114,700 28.87 29.07 28.47 2,900 1,900 0.1
16/03/2021
28.87
 44,300 29.51 29.51 28.47 1,000 2,000 -0.1
15/03/2021
29.51
 201,200 27.83 29.55 27.95 200 900 -0.1
12/03/2021
27.83
 64,700 28.03 28.03 27.23 0 2,900 -0.2
11/03/2021
28.03
 69,800 26.83 28.03 26.83 500 400 0.0
10/03/2021
26.83
 67,400 26.23 26.83 26.03 800 800 -0.0
09/03/2021
26.23
 39,800 26.43 26.83 26.07 200 0 0.0
08/03/2021
26.43
 129,300 25.51 26.83 25.55 7,400 400 0.5
05/03/2021
25.51
 75,200 25.23 25.71 25.03 5,400 800 0.3
04/03/2021
25.23
 50,000 25.43 25.71 25.23 4,500 200 0.3
03/03/2021
25.43
 76,700 25.03 25.55 25.07 800 7,400 -0.4
02/03/2021
25.03
 81,100 25.55 25.71 25.03 2,200 5,400 -0.2
01/03/2021
25.55
 68,900 25.47 25.63 25.35 0 4,500 -0.3
26/02/2021
25.47
 64,400 25.23 26.03 24.55 0 800 -0.1
25/02/2021
25.23
 96,300 24.59 25.35 24.59 200 2,200 -0.1
24/02/2021
24.59
 87,600 24.71 25.03 24.47 800 0 0.0
23/02/2021
24.71
 94,700 25.23 25.23 24.43 1,800 0 0.1
22/02/2021
25.23
 97,200 25.59 25.59 25.15 400 200 0.0
19/02/2021
25.59
 140,900 24.27 25.95 25.23 1,200 800 0.0

Chính sách bảo mật | Điều khoản sử dụng |