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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |