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)
23/09/2020
19.38
 94,880 19.44 19.58 19.28 0 0 0
22/09/2020
19.44
 162,980 19.66 19.70 19.28 0 0 0
21/09/2020
19.66
 121,580 19.68 19.94 19.66 0 0 0
18/09/2020
19.68
 125,260 19.78 19.98 19.68 970 0 0.0
17/09/2020
19.78
 148,280 19.78 20.22 19.62 0 0 0
16/09/2020
19.78
 71,240 19.82 19.82 19.62 0 0 0
15/09/2020
19.82
 370,180 19.28 20.00 19.28 370 970 -0.0
14/09/2020
19.28
 153,170 19.06 19.42 18.98 0 0 0
11/09/2020
19.06
 51,800 19.08 19.08 18.90 0 0 0
10/09/2020
19.08
 57,230 19.08 19.22 19.04 0 370 -0.0
09/09/2020
19.08
 64,340 19.22 19.22 18.98 0 0 0
08/09/2020
19.22
 68,090 19.02 19.22 18.90 0 0 0
07/09/2020
19.02
 79,630 18.92 19.14 18.94 0 0 0
04/09/2020
18.92
 107,870 18.92 19.02 18.66 10 0 0.0
03/09/2020
18.92
 68,050 18.92 19.02 18.86 300 0 0.0
01/09/2020
18.92
 61,730 18.96 19.02 18.78 820 0 0.0
31/08/2020
18.96
 163,960 19.38 19.38 18.84 100 0 0.0
28/08/2020
19.38
 139,640 19.26 19.54 19.26 1,180 300 0.0
27/08/2020
19.26
 103,080 19.26 19.42 19.10 95,000 95,820 -0.0
26/08/2020
19.26
 157,570 19.28 19.82 19.14 4,370 100 0.2
25/08/2020
19.28
 123,700 19.34 19.42 19.14 0 1,170 -0.1
24/08/2020
19.34
 138,140 19.10 19.50 19.10 0 0 0
21/08/2020
19.10
 348,630 18.38 19.62 18.30 0 7,670 -0.4
20/08/2020
18.38
 136,740 18.62 18.62 18.26 0 270 -0.0
19/08/2020
18.62
 132,670 18.60 18.74 18.30 0 0 0
18/08/2020
18.60
 164,510 18.60 18.82 18.42 0 1,000 -0.0
17/08/2020
18.60
 169,720 18.14 18.70 17.90 0 100 -0.0
14/08/2020
18.14
 302,650 17.54 18.36 17.46 0 100 -0.0
13/08/2020
17.54
 85,540 17.46 17.56 17.40 0 0 0
12/08/2020
17.46
 46,360 17.58 17.62 17.46 0 320 -0.0
11/08/2020
17.58
 59,010 17.58 17.62 17.52 0 0 0
10/08/2020
17.58
 58,970 17.60 17.72 17.52 720 0 0.0
07/08/2020
17.60
 40,730 17.62 17.64 17.48 20 0 0.0
06/08/2020
17.62
 84,320 17.70 17.86 17.50 8,090 310 0.3
05/08/2020
17.70
 68,860 17.82 17.98 17.50 10 640 -0.0
04/08/2020
17.82
 36,450 17.60 18.02 17.62 100 100 -0
03/08/2020
17.60
 100,200 17.30 17.62 17.30 0 8,090 -0.4
31/07/2020
17.30
 87,940 16.82 17.38 16.84 100 10 0.0
30/07/2020
16.82
 22,290 16.70 17.22 16.46 0 100 -0.0
29/07/2020
16.70
 44,340 16.98 17.24 16.02 0 0 0
28/07/2020
16.98
 70,740 15.88 16.98 15.90 320 100 0.0
27/07/2020
15.88
 90,560 17.02 17.02 15.86 0 0 0
24/07/2020
17.02
 141,700 18.02 18.06 16.82 0 0 0
23/07/2020
18.02
 33,970 18.06 18.34 17.82 0 320 -0.0
22/07/2020
18.06
 39,780 18.42 18.42 18.02 0 0 0
21/07/2020
18.42
 34,800 18.42 18.50 18.34 0 0 0
20/07/2020
18.42
 71,490 18.22 18.66 18.32 0 0 0
17/07/2020
18.22
 129,400 18.22 18.66 17.78 0 0 0
16/07/2020
18.22
 73,390 18.58 18.62 17.30 0 0 0
15/07/2020
18.58
 46,760 18.54 18.78 18.54 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/07/2020
18.54
 156,750 17.93 18.82 18.42 0 0 0
13/07/2020
17.93
 164,500 17.72 17.99 17.56 310 0 0.0
10/07/2020
17.72
 91,490 17.68 17.81 17.59 540 0 0.0
09/07/2020
17.68
 60,090 17.56 17.68 17.56 0 0 0
08/07/2020
17.56
 38,020 17.56 17.72 17.56 0 310 -0.0
07/07/2020
17.56
 67,780 17.68 17.81 17.56 140 0 0.0
06/07/2020
17.68
 33,890 17.81 17.84 17.68 0 530 -0.0
03/07/2020
17.81
 42,440 17.53 17.81 17.50 0 10 -0.0
02/07/2020
17.53
 34,000 17.26 17.56 17.29 440 140 0.0
01/07/2020
17.26
 21,590 17.11 17.41 16.96 0 0 0
30/06/2020
17.11
 33,170 17.14 17.17 16.96 300 0 0.0
29/06/2020
17.14
 32,220 17.56 17.56 16.96 300 440 0.0
26/06/2020
17.56
 14,340 17.56 17.81 17.41 300 0 0.0
25/06/2020
17.56
 57,070 17.78 17.78 17.56 0 0 0
24/06/2020
17.78
 77,240 17.56 17.87 17.47 7,670 300 0.4
23/06/2020
17.56
 40,610 17.05 17.56 16.81 800 300 0.0
22/06/2020
17.05
 11,850 16.81 17.11 16.78 400 0 0.0
19/06/2020
16.81
 22,250 16.81 16.96 16.72 0 7,670 -0.4
18/06/2020
16.81
 8,020 16.96 16.96 16.53 0 800 -0.0
17/06/2020
16.96
 14,260 16.96 16.96 16.78 0 400 -0.0
16/06/2020
16.96
 9,080 16.66 17.11 16.69 0 0 0
15/06/2020
16.66
 37,190 16.78 17.29 16.38 0 0 0
12/06/2020
16.78
 91,180 17.02 17.26 16.05 0 0 0
11/06/2020
17.02
 66,480 17.68 17.68 17.02 0 0 0
10/06/2020
17.68
 18,730 17.72 17.87 17.44 0 0 0
09/06/2020
17.72
 61,940 17.81 18.02 17.47 100 0 0.0
08/06/2020
17.81
 91,910 18.14 18.14 17.72 10 0 0.0
05/06/2020
18.14
 93,910 18.26 18.26 17.26 100 0 0.0
04/06/2020
18.26
 118,380 18.11 18.74 18.02 100 100 -0.0
03/06/2020
18.11
 115,670 17.41 18.14 17.41 3,000 10 0.2
02/06/2020
17.41
 146,890 16.99 18.02 17.20 0 100 -0.0
01/06/2020
16.99
 136,070 16.41 17.26 16.53 0 100 -0.0
29/05/2020
16.41
 21,260 16.35 16.47 16.35 5,530 3,000 0.1
28/05/2020
16.35
 18,290 16.17 16.50 16.11 0 0 0
27/05/2020
16.17
 88,690 16.35 16.62 16.14 10,350 0 0.6
26/05/2020
16.35
 42,510 16.32 16.56 16.11 8,360 5,530 0.2
25/05/2020
16.32
 8,090 16.02 16.35 16.08 0 0 0
22/05/2020
16.02
 70,410 16.20 16.26 16.02 0 10,350 -0.5
21/05/2020
16.20
 62,930 16.35 16.56 16.20 0 8,360 -0.4
20/05/2020
16.35
 18,810 16.35 16.66 16.23 150 0 0.0
19/05/2020
16.35
 43,860 16.90 16.96 16.35 0 0 0
18/05/2020
16.90
 43,020 16.96 16.96 16.66 370 0 0.0
15/05/2020
16.96
 95,100 16.99 17.26 16.96 0 150 -0.0
14/05/2020
16.99
 120,200 16.41 17.02 16.56 3,580 0 0.2
13/05/2020
16.41
 18,770 16.38 16.50 16.29 0 370 -0.0
12/05/2020
16.38
 18,360 16.35 16.62 16.32 0 0 0
11/05/2020
16.35
 100,540 16.05 16.66 16.05 0 3,580 -0.2
08/05/2020
16.05
 36,410 16.05 16.17 15.93 0 0 0
07/05/2020
16.05
 32,880 15.99 16.14 15.81 0 0 0
06/05/2020
15.99
 16,990 15.90 16.05 15.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |