CTCP Dược phẩm Imexpharm (imp)

55.20
0.20
(0.36%)
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)
14/10/2019
14.99
 3,710 14.84 15.08 14.72 0 0 0
11/10/2019
14.84
 150 14.75 15.11 14.84 0 0 0
10/10/2019
14.75
 710 15.14 15.14 14.75 0 0 0
09/10/2019
15.14
 69,840 15.11 15.75 15.11 58,140 300 2.9
08/10/2019
15.11
 12,600 15.14 15.29 15.11 10,960 0 0.5
07/10/2019
15.14
 14,560 14.84 15.29 15.10 10 0 0.0
04/10/2019
14.84
 57,760 14.66 15.02 14.47 4,460 0 0.2
03/10/2019
14.66
 11,830 14.72 14.72 14.47 1,560 0 0.1
02/10/2019
14.72
 3,930 14.84 14.84 14.69 0 0 0
01/10/2019
14.84
 3,450 15.14 15.14 14.84 50 0 0.0
30/09/2019
15.14
 7,960 15.05 15.87 15.13 0 0 0
27/09/2019
15.05
 80,760 14.52 15.08 14.52 2,257,483 2,304,103 -2.2
26/09/2019
14.52
 32,000 14.51 14.54 14.44 10,320 0 0.5
25/09/2019
14.51
 16,830 14.51 14.51 14.47 4,570 0 0.2
24/09/2019
14.51
 4,800 14.51 14.51 14.38 3,600 0 0.2
23/09/2019
14.51
 7,670 14.47 14.76 14.47 7,540 0 0.4
20/09/2019
14.47
 13,220 14.54 14.54 14.47 9,850 0 0.5
19/09/2019
14.54
 71,490 14.51 14.54 14.47 62,600 1,000 3.0
18/09/2019
14.51
 2,840 14.52 14.52 14.26 2,130 800 0.1
17/09/2019
14.52
 8,090 14.52 14.52 14.51 7,000 1,590 0.3
16/09/2019
14.52
 3,500 14.52 14.54 14.52 2,000 1,200 0.0
13/09/2019
14.52
 12,360 14.52 14.57 14.52 12,000 0 0.6
12/09/2019
14.52
 3,030 14.51 14.52 14.47 3,000 0 0.1
11/09/2019
14.51
 13,350 14.54 14.54 14.51 12,000 0 0.6
10/09/2019
14.54
 2,890 14.54 14.54 14.29 1,000 620 0.0
09/09/2019
14.54
 20,080 14.54 14.54 14.51 20,000 11,150 0.4
06/09/2019
14.54
 11,600 14.54 14.54 14.51 11,400 10,010 0.1
05/09/2019
14.54
 16,010 14.52 14.54 14.51 10,000 10,910 -0.0
04/09/2019
14.52
 18,340 14.54 14.54 14.44 11,000 6,280 0.2
03/09/2019
14.54
 13,150 14.54 14.54 14.29 11,100 11,400 -0.0
30/08/2019
14.54
 39,330 14.51 14.54 14.47 12,000 31,010 -0.9
29/08/2019
14.51
 13,660 14.54 14.54 14.47 1,530 0 0.1
28/08/2019
14.54
 1,540 14.54 14.84 14.54 1,520 420 0.1
27/08/2019
14.54
 15,510 14.54 14.54 14.54 2,000 13,500 -0.6
26/08/2019
14.54
 15,030 14.54 14.54 14.38 1,510 12,980 -0.6
23/08/2019
14.54
 3,600 14.54 14.54 14.54 500 2,500 -0.1
22/08/2019
14.54
 30,910 14.54 14.60 14.51 16,000 23,640 -0.4
21/08/2019
14.54
 21,220 14.54 14.69 14.51 16,000 18,180 -0.1
20/08/2019
14.54
 50,630 14.51 14.54 14.38 1,100 42,090 -2.0
19/08/2019
14.51
 3,390 14.51 14.51 14.38 1,000 1,670 -0.0
16/08/2019
14.51
 16,200 14.51 14.54 14.47 16,000 4,220 0.6
15/08/2019
14.51
 3,230 14.51 14.51 14.26 3,000 0 0.1
14/08/2019
14.51
 5,150 14.51 14.51 14.23 1,500 3,650 -0.1
13/08/2019
14.51
 12,740 14.51 14.51 14.47 3,000 1,490 0.1
12/08/2019
14.51
 11,540 14.51 14.54 14.11 6,490 640 0.3
09/08/2019
14.51
 1,670 14.51 14.51 14.51 1,670 0 0.1
08/08/2019
14.51
 11,930 14.54 14.54 14.26 8,600 0 0.4
07/08/2019
14.54
 19,730 14.54 14.54 14.35 9,890 1,100 0.4
06/08/2019
14.54
 3,880 14.51 14.54 14.25 0 1,410 -0.1
05/08/2019
14.51
 2,380 14.54 14.54 14.31 2,000 280 0.1
02/08/2019
14.54
 16,160 14.78 14.78 14.08 8,300 3,370 0.2
01/08/2019
14.78
 6,440 15.14 15.14 14.47 5,160 2,520 0.1
31/07/2019
15.14
 16,070 14.51 15.14 14.23 12,000 3,740 0.4
30/07/2019
14.51
 12,570 14.51 14.51 14.17 6,000 4,000 0.1
29/07/2019
14.51
 6,320 14.54 14.54 14.38 4,000 0 0.2
26/07/2019
14.54
 15,120 14.51 14.54 14.23 10,170 2,490 0.4
25/07/2019
14.51
 6,270 14.47 14.51 14.47 5,000 320 0.2
24/07/2019
14.47
 3,200 14.38 14.47 14.23 2,000 500 0.1
23/07/2019
14.38
 11,000 14.23 14.38 14.08 5,100 2,500 0.1
22/07/2019
14.23
 17,320 14.54 14.54 14.17 12,000 13,530 -0.1
19/07/2019
14.54
 20,120 14.54 14.54 14.38 5,000 3,690 0.1
18/07/2019
14.54
 5,130 14.54 14.54 14.38 4,500 0 0.2
17/07/2019
14.54
 25,540 14.51 14.54 14.38 24,150 4,980 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |