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)
28/10/2020
18.54
 46,570 18.68 18.98 18.54 0 0 0
27/10/2020
18.68
 32,450 18.68 18.70 18.50 0 0 0
26/10/2020
18.68
 34,610 18.66 18.82 18.50 0 0 0
23/10/2020
18.66
 48,410 18.58 18.70 18.46 0 0 0
22/10/2020
18.58
 21,380 18.72 18.72 18.54 0 0 0
21/10/2020
18.72
 41,250 18.70 18.92 18.62 0 0 0
20/10/2020
18.70
 74,960 18.86 18.90 18.58 0 0 0
19/10/2020
18.86
 49,190 18.94 19.02 18.82 0 0 0
16/10/2020
18.94
 101,730 19.02 19.10 18.70 1,690 0 0.1
15/10/2020
19.02
 51,270 19.06 19.18 18.90 0 0 0
14/10/2020
19.06
 53,940 19.14 19.22 19.00 1,220 0 0.1
13/10/2020
19.14
 102,620 18.94 19.34 18.90 1,170 1,690 -0.0
12/10/2020
18.94
 40,340 19.02 19.10 18.94 0 0 0
09/10/2020
19.02
 37,910 19.10 19.18 19.02 1,830 1,220 0.0
08/10/2020
19.10
 60,040 19.10 19.20 19.06 0 1,170 -0.1
07/10/2020
19.10
 58,530 19.22 19.22 19.06 0 0 0
06/10/2020
19.22
 52,400 19.16 19.26 19.10 0 1,830 -0.1
05/10/2020
19.16
 40,910 19.16 19.34 19.10 0 0 0
02/10/2020
19.16
 93,350 19.24 19.24 18.98 0 0 0
01/10/2020
19.24
 74,270 19.22 19.38 19.14 2,600 0 0.1
30/09/2020
19.22
 52,360 19.14 19.22 19.02 0 0 0
29/09/2020
19.14
 71,530 19.30 19.36 19.14 0 0 0
28/09/2020
19.30
 75,170 19.22 19.42 19.18 0 2,600 -0.1
25/09/2020
19.22
 133,200 19.28 19.30 19.06 0 0 0
24/09/2020
19.28
 69,100 19.38 19.40 19.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |