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)
16/07/2019
14.51
 4,170 14.51 14.54 14.41 3,500 140 0.2
15/07/2019
14.51
 3,180 14.51 14.51 14.44 2,120 0 0.1
12/07/2019
14.51
 6,300 14.54 14.54 14.38 4,100 0 0.2
11/07/2019
14.54
 30,760 14.54 14.54 14.47 27,000 18,250 0.4
10/07/2019
14.54
 17,100 14.54 14.54 14.47 7,000 1,090 0.3
09/07/2019
14.54
 14,100 14.51 14.54 14.47 4,000 3,350 0.0
08/07/2019
14.51
 6,280 14.41 14.54 14.23 4,000 1,250 0.1
05/07/2019
14.41
 19,500 14.35 14.41 14.41 4,500 0 0.2
04/07/2019
14.35
 8,570 14.05 14.35 13.99 1,610 0 0.1
03/07/2019
14.05
 260 13.99 14.17 13.99 0 0 0
02/07/2019
13.99
 2,800 14.14 14.14 13.96 1,000 300 0.0
01/07/2019
14.14
 6,750 14.32 14.32 14.11 3,860 130 0.2
28/06/2019
14.32
 3,440 14.49 14.49 14.23 1,360 0 0.1
27/06/2019
14.49
 1,600 14.54 14.54 14.20 20 0 0.0
26/06/2019
14.54
 100 14.23 14.54 14.54 0 0 0
25/06/2019
14.23
 5,750 14.40 14.40 14.23 2,900 0 0.1
24/06/2019
14.40
 4,210 14.54 14.54 14.38 3,890 10 0.2
21/06/2019
14.54
 8,140 14.47 14.54 14.38 3,880 10 0.2
20/06/2019
14.47
 4,450 14.51 14.54 14.47 10 1,250 -0.1
19/06/2019
14.51
 5,330 14.66 14.72 14.51 970 3,720 -0.1
18/06/2019
14.66
 35,150 14.66 14.72 14.44 23,000 14,400 0.4
17/06/2019
14.66
 460 14.78 14.78 14.57 0 0 0
14/06/2019
14.78
 6,600 14.69 14.78 14.69 2,540 0 0.1
13/06/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2019
14.69
 23,730 14.54 15.02 14.54 18,000 0 0.9
12/06/2019
14.54
 51,360 14.77 14.77 14.51 5,950 16,800 -0.5
11/06/2019
14.77
 18,250 14.80 14.80 14.54 14,200 0 0.7
10/06/2019
14.80
 4,340 14.83 14.83 14.59 0 3,850 -0.2
07/06/2019
14.83
 15,250 14.51 14.83 14.51 11,390 10,000 0.1
06/06/2019
14.51
 11,010 14.56 14.56 14.42 3,480 7,000 -0.2
05/06/2019
14.56
 13,670 14.62 14.83 14.54 2,540 9,790 -0.4
04/06/2019
14.62
 8,220 14.62 14.88 14.62 0 1,000 -0.1
03/06/2019
14.62
 11,560 14.94 14.94 14.62 1,140 2,430 -0.1
31/05/2019
14.94
 14,280 14.88 14.97 14.83 13,890 6,000 0.4
30/05/2019
14.88
 32,200 14.91 14.94 14.65 10,860 19,940 -0.5
29/05/2019
14.91
 22,910 14.97 14.97 14.65 9,420 12,000 -0.1
28/05/2019
14.97
 8,780 14.97 15.09 14.83 4,460 0 0.2
27/05/2019
14.97
 17,450 14.59 14.97 14.68 16,000 270 0.8
24/05/2019
14.59
 4,290 14.97 14.97 14.59 1,990 0 0.1
23/05/2019
14.97
 29,940 14.71 14.97 14.54 24,870 0 1.3
22/05/2019
14.71
 28,700 14.68 14.74 14.54 8,360 0 0.4
21/05/2019
14.68
 6,860 14.83 14.97 14.62 2,000 250 0.1
20/05/2019
14.83
 16,240 14.71 14.83 14.68 0 1,340 -0.1
17/05/2019
14.71
 2,750 14.71 14.71 14.71 0 280 -0.0
16/05/2019
14.71
 5,480 14.83 14.97 14.71 0 3,000 -0.2
15/05/2019
14.83
 5,730 14.83 14.83 14.80 50 0 0.0
14/05/2019
14.83
 18,220 14.80 14.83 14.83 2,040 0 0.1
13/05/2019
14.80
 4,680 15.23 15.38 14.80 2,730 600 0.1
10/05/2019
15.23
 580 14.86 15.23 14.77 50,100 50,000 0.0
09/05/2019
14.86
 2,450 15.26 15.26 14.83 0 0 0
08/05/2019
15.26
 40,210 14.97 15.26 14.68 35,890 17,300 1.0
07/05/2019
14.97
 28,900 14.68 15.09 14.68 26,780 0 1.4
06/05/2019
14.68
 7,380 14.83 14.83 14.56 5,570 0 0.3
03/05/2019
14.83
 4,610 14.86 14.86 14.83 1,000 0 0.1
02/05/2019
14.86
 1,480 15.09 15.09 14.86 780 0 0.0
26/04/2019
15.09
 13,490 15.09 15.20 14.80 12,370 0 0.6
25/04/2019
15.09
 12,350 15.09 15.09 14.83 11,510 6,240 0.3
24/04/2019
15.09
 12,650 14.97 15.09 14.83 10,420 0 0.5
23/04/2019
14.97
 8,520 14.94 14.97 14.94 8,190 10 0.4
22/04/2019
14.94
 6,860 14.83 14.94 14.68 5,960 1,870 0.2
19/04/2019
14.83
 6,710 14.83 14.83 14.68 5,620 2,250 0.2
18/04/2019
14.83
 9,720 14.91 14.91 14.68 6,440 3,530 0.1
17/04/2019
14.91
 13,670 14.77 14.91 14.54 5,220 1,000 0.2
16/04/2019
14.77
 160 14.88 14.88 14.74 0 0 0
12/04/2019
14.88
 1,560 14.88 14.91 14.77 180 0 0.0
11/04/2019
14.88
 2,640 14.74 14.88 14.74 1,500 0 0.1
10/04/2019
14.74
 12,810 14.77 14.83 14.71 3,710 0 0.2
09/04/2019
14.77
 8,940 14.94 15.12 14.77 0 1,000 -0.1
08/04/2019
14.94
 4,120 14.74 15.00 14.74 0 0 0
05/04/2019
14.74
 20,980 14.77 14.83 14.74 500 18,000 -0.9
04/04/2019
14.77
 820 14.74 14.77 14.74 120 0 0.0
03/04/2019
14.74
 26,020 14.97 15.26 14.74 0 20,000 -1.0
02/04/2019
14.97
 7,340 14.97 15.15 14.97 0 0 0
01/04/2019
14.97
 11,300 15.41 15.44 14.97 100 0 0.0
29/03/2019
15.41
 33,330 15.41 15.76 15.35 19,130 0 1.0
28/03/2019
15.41
 51,930 15.00 15.41 14.68 36,760 0 1.9
27/03/2019
15.00
 21,620 14.74 15.00 14.54 3,000 0 0.2
26/03/2019
14.74
 6,440 14.88 14.88 14.71 0 0 0
25/03/2019
14.88
 6,760 15.12 15.12 14.74 350 0 0.0
22/03/2019
15.12
 31,240 14.97 15.12 14.91 10,000 0 0.5
21/03/2019
14.97
 18,800 15.12 15.12 14.83 1,140 0 0.1
20/03/2019
15.12
 5,380 15.12 15.12 14.88 100,000 0 5.1
19/03/2019
15.12
 16,740 14.97 15.15 14.86 136,120 0 6.9
18/03/2019
14.97
 22,090 15.26 15.26 14.97 7,360 40 0.4
15/03/2019
15.26
 18,690 15.26 15.32 15.12 0 0 0
14/03/2019
15.26
 25,350 14.74 15.38 14.83 670 150 0.0
13/03/2019
14.74
 115,010 14.59 15.12 14.54 55,000 355,000 -15.1
12/03/2019
14.59
 25,540 14.59 14.74 14.59 1,500 25,000 -1.2
11/03/2019
14.59
 20,350 14.65 14.71 14.56 50 12,000 -0.6
08/03/2019
14.65
 54,340 14.62 14.80 14.59 0 47,000 -2.4
07/03/2019
14.62
 34,050 14.83 14.91 14.62 160 30,110 -1.5
06/03/2019
14.83
 12,960 14.94 15.06 14.62 0 8,910 -0.5
05/03/2019
14.94
 25,580 14.71 14.94 14.62 1,900 20,000 -0.9
04/03/2019
14.71
 25,180 15.09 15.09 14.71 300 22,880 -1.1
01/03/2019
15.09
 8,190 14.45 15.09 14.42 0 0 0
28/02/2019
14.45
 2,090 14.45 14.54 14.45 400 0 0.0
27/02/2019
14.45
 2,520 14.24 14.45 14.19 100 0 0.0
26/02/2019
14.24
 22,620 14.54 14.68 14.22 2,000 10,950 -0.4
25/02/2019
14.54
 12,000 14.54 14.71 14.48 500 8,000 -0.4
22/02/2019
14.54
 12,240 14.51 14.80 14.51 0 6,160 -0.3
21/02/2019
14.51
 9,420 14.51 14.80 14.51 980 8,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |