CTCP Dược phẩm Imexpharm (imp)

46.15
0
(0%)
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
(2026-05-13) 		-1.55 -3.25% 293,300 -19,374 0
45.30
47.75
46.15
2 tháng
(2026-04-13) 		-9.75 -17.44% 790,600 -55,712 0
45.30
56.20
46.15
3 tháng
(2026-03-16) 		-9.45 -17% 1,623,600 -254,512 -10.9
45.30
56.20
46.15
6 tháng
(2025-12-15) 		-2.40 -4.94% 4,928,500 -63,612 -1.3
45.30
56.70
46.15
12 tháng
(2025-06-17) 		-5.45 -10.56% 18,285,000 1,373,988 81.8
45.30
56.70
46.15
24 tháng
(2024-06-24) 		13.69 42.17% 62,308,500 2,483,510 82.7
32.46
56.70
46.15
36 tháng
(2023-06-28) 		21.19 84.89% 68,655,300 2,510,945 84.5
24.37
56.70
46.15
60 tháng
(2021-07-08) 		15.63 51.19% 72,608,100 2,199,596 61.6
19.28
56.70
46.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
28.36
 18,800 28.24 29.38 28.28 4,500 1,100 0.2
16/08/2021
28.24
 20,900 28.04 29.14 28.20 1,400 600 0.1
13/08/2021
28.04
 13,100 28.44 28.77 27.79 0 0 0
12/08/2021
28.44
 14,800 28.77 29.14 28.44 3,900 4,500 -0.0
11/08/2021
28.77
 4,100 28.77 28.97 28.77 0 1,400 -0.1
10/08/2021
28.77
 15,200 29.14 29.14 28.57 300 0 0.0
09/08/2021
29.14
 5,700 28.93 29.18 28.89 0 3,900 -0.3
06/08/2021
28.93
 7,400 29.01 29.38 28.93 0 0 0
05/08/2021
29.01
 11,500 29.26 29.26 28.97 0 300 -0.0
04/08/2021
29.26
 4,500 29.01 29.38 28.97 400 0 0.0
03/08/2021
29.01
 10,700 28.97 29.01 28.97 0 0 0
02/08/2021
28.97
 8,000 29.59 29.59 28.97 0 0 0
30/07/2021
29.59
 7,300 29.38 29.59 29.18 0 400 -0.0
29/07/2021
29.38
 7,700 29.38 29.38 28.97 500 0 0.0
28/07/2021
29.38
 2,300 29.38 29.38 29.38 0 0 0
27/07/2021
29.38
 1,500 29.55 29.55 29.38 1,000 0 0.1
26/07/2021
29.55
 1,300 29.01 29.55 28.97 0 500 -0.0
23/07/2021
29.01
 1,700 29.22 29.55 28.97 0 0 0
22/07/2021
29.22
 8,100 29.75 29.75 28.77 0 1,000 -0.1
21/07/2021
29.75
 2,700 29.75 29.75 29.75 1,700 0 0.1
20/07/2021
29.75
 3,800 29.99 29.99 28.57 0 0 0
19/07/2021
29.99
 7,700 29.55 30.61 29.99 0 0 0
16/07/2021
29.55
 5,300 29.79 31.01 29.38 4,100 1,700 0.2
15/07/2021
29.79
 2,800 29.79 29.79 29.71 1,100 0 0.1
14/07/2021
29.79
 1,600 28.73 29.79 28.73 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |