CTCP Dược phẩm Imexpharm (imp)

55
-1.10
(-1.96%)
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
(2026-02-11) 		2.20 4.08% 1,189,100 -229,400 -12.4
53.40
56.70
55
2 tháng
(2026-01-12) 		3.80 7.27% 2,244,500 -48,300 -2.7
52.30
56.70
55
3 tháng
(2025-12-15) 		7.55 15.55% 3,227,900 188,600 9.5
48.55
56.70
55
6 tháng
(2025-09-15) 		1.50 2.75% 6,854,800 -410,200 -19.1
46.10
56.70
55
12 tháng
(2025-03-18) 		8.56 18.01% 31,902,900 2,926,832 111.7
38.38
56.70
55
24 tháng
(2024-03-25) 		25.91 85.81% 62,595,500 2,797,420 97.6
28.68
56.70
55
36 tháng
(2023-03-29) 		36 179.14% 67,506,000 2,705,047 92.2
19.62
56.70
55
60 tháng
(2021-04-08) 		27.03 92.97% 73,508,600 2,447,408 72.1
19.28
56.70
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
15.90
 25,010 15.78 16.05 15.90 0 0 0
04/05/2020
15.78
 21,280 16.20 16.20 15.63 10 0 0.0
29/04/2020
16.20
 22,050 16.23 16.47 16.20 0 0 0
28/04/2020
16.23
 15,710 16.05 16.41 16.08 410 0 0.0
27/04/2020
16.05
 26,420 16.20 16.35 16.05 0 10 -0.0
24/04/2020
16.20
 24,340 16.29 16.35 16.11 1,050 0 0.1
23/04/2020
16.29
 23,230 16.05 16.62 16.23 100,450 100,410 0.0
22/04/2020
16.05
 46,020 16.05 16.20 15.75 6,200 0 0.3
21/04/2020
16.05
 67,150 16.66 16.69 15.75 82,310 81,000 0.1
20/04/2020
16.66
 164,070 16.23 17.26 16.66 160 500 -0.0
17/04/2020
16.23
 72,160 15.38 16.32 15.44 28,680 26,200 0.1
16/04/2020
15.38
 49,520 15.35 15.44 15.14 620 2,310 -0.1
15/04/2020
15.35
 29,770 15.29 15.44 15.20 0 150 -0.0
14/04/2020
15.29
 63,770 15.29 15.29 14.93 0 8,680 -0.4
13/04/2020
15.29
 103,910 14.78 15.44 14.84 0 620 -0.0
10/04/2020
14.78
 56,600 14.78 14.84 14.54 0 0 0
09/04/2020
14.78
 36,600 14.54 14.96 14.54 0 0 0
08/04/2020
14.54
 41,450 14.35 14.60 14.08 0 0 0
07/04/2020
14.35
 58,660 14.22 14.38 13.93 0 0 0
06/04/2020
14.22
 76,050 13.41 14.22 13.48 0 0 0
03/04/2020
13.41
 36,730 13.04 13.41 13.04 0 0 0
01/04/2020
13.04
 14,150 12.84 13.26 12.11 0 0 0
31/03/2020
12.84
 74,830 12.73 13.48 11.96 43,000 43,000 0
30/03/2020
12.73
 154,740 12.73 12.73 11.86 30,000 30,000 0
27/03/2020
12.73
 129,450 13.20 13.41 12.72 0 0 0
26/03/2020
13.20
 114,630 13.90 13.90 13.20 3,490 0 0.2
25/03/2020
13.90
 132,060 13.43 13.90 13.05 450 0 0.0
24/03/2020
13.43
 194,710 14.43 14.43 13.43 960 0 0.0
23/03/2020
14.43
 156,470 15.50 15.50 14.43 0 3,490 -0.2
20/03/2020
15.50
 34,840 15.44 15.75 15.44 710 450 0.0
19/03/2020
15.44
 72,440 15.84 15.84 15.29 11,050 0 0.6
18/03/2020
15.84
 53,740 16.08 16.59 15.84 11,050 0 0.6
17/03/2020
16.08
 54,810 15.69 16.32 15.69 0 710 -0.0
16/03/2020
15.69
 72,470 16.81 16.96 15.69 0 0 0
13/03/2020
16.81
 82,690 16.62 16.93 15.47 0 11,050 -0.6
12/03/2020
16.62
 183,080 17.87 17.87 16.62 30,530 30,000 0.0
11/03/2020
17.87
 146,550 17.62 18.02 17.11 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |