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
(2025-11-04) 		1.15 2.35% 1,657,300 -285,100 -13.1
46.10
50.40
50.10
2 tháng
(2025-10-06) 		-2.30 -4.39% 2,569,900 -521,800 -24.6
46.10
52.40
50.10
3 tháng
(2025-09-05) 		-3.70 -6.88% 3,759,700 -334,900 -14.1
46.10
55.40
50.10
6 tháng
(2025-06-09) 		-0.30 -0.60% 13,486,400 1,385,400 80.4
46.10
55.40
50.10
12 tháng
(2024-12-09) 		3.50 7.51% 41,329,900 2,881,022 108.8
38.38
55.40
50.10
24 tháng
(2023-12-15) 		24.35 94.59% 60,777,600 2,577,857 86.3
24.86
55.40
50.10
36 tháng
(2022-12-20) 		23.80 90.52% 64,125,000 2,433,954 78.2
19.62
55.40
50.10
60 tháng
(2020-12-30) 		27.76 124.22% 75,066,270 2,249,048 62.1
19.28
55.40
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
51.90
 250,200 52.30 52.30 51.50 70,500 3,100 3.5
14/07/2025
51.80
 97,000 52 52.40 51.70 20,200 1,900 1.0
11/07/2025
51.90
 145,300 52.80 52.80 51.80 100 26,500 0
10/07/2025
52.70
 72,400 53 53.80 52.30 2,700 15,100 0
09/07/2025
52.60
 252,800 51.90 53.80 51.90 46,000 25,400 0
08/07/2025
52.20
 116,500 52 52.70 51.80 25,400 4,000 1.1
07/07/2025
52
 93,900 52.30 52.80 51.80 9,200 7,300 0.1
04/07/2025
52
 94,900 51.90 52 51.30 4,500 11,400 -0.4
03/07/2025
51.60
 121,200 52 52.80 51.40 44,800 3,700 2.1
02/07/2025
52
 282,000 52 54 51.90 21,600 45,400 -1.3
01/07/2025
51.60
 70,900 51.20 51.60 51.20 10,400 2,200 0.4
30/06/2025
51.60
 43,700 51.90 52 51.20 6,800 1,500 0.3
27/06/2025
51.40
 77,700 50.70 51.40 50.70 34,600 13,700 1.1
26/06/2025
51.10
 44,800 51.60 51.60 50.70 1,400 11,300 -0.5
25/06/2025
51.20
 39,100 51.30 51.30 50.90 0 3,500 -0.2
24/06/2025
51.30
 34,600 51.30 51.50 50.90 0 9,200 -0.5
23/06/2025
51.10
 62,500 50.60 51.20 50.60 1,000 10,300 -0.5
20/06/2025
51.60
 65,000 51.10 51.80 51.10 11,400 3,500 0.4
19/06/2025
51.30
 52,200 51.30 51.30 50.50 900 13,000 -0.6
18/06/2025
51.30
 63,100 51.60 51.60 50.90 100 3,900 -0.2
17/06/2025
51.60
 66,900 51.70 52.30 51.10 12,000 13,400 -0.1
16/06/2025
51.60
 115,800 50.40 52 50.40 33,200 2,800 1.5
13/06/2025
50.40
 119,500 50.70 51 50.40 25,300 200 1.3
12/06/2025
50.90
 51,800 51 51 50.40 0 1,000 -0.1
11/06/2025
50.50
 69,000 50.50 51.20 50.40 800 100 0.0
10/06/2025
50.70
 72,200 50.50 51.10 50.20 0 0 0
09/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2025
50.40
 200,600 51.30 51.50 50.10 10,400 105,500 -4.8
06/06/2025
51.70
 174,000 51.60 51.70 51.11 0 800 -0.0
05/06/2025
51.50
 213,300 51.20 51.60 51.20 8,000 3,000 0.3
04/06/2025
51.20
 250,900 51.50 51.60 51.01 12,300 900 0.6
03/06/2025
51.50
 131,500 52.29 52.29 51.30 300 0 0.0
02/06/2025
52.00
 196,900 52.00 52.10 51.20 26,100 300 1.3
30/05/2025
51.50
 169,600 51.90 52.69 51.20 12,000 14,300 -0.1
29/05/2025
51.90
 190,600 51.20 52.29 50.91 19,600 4,000 0.8
28/05/2025
50.71
 550,500 52.00 52.00 50.31 200 151,100 -7.8
27/05/2025
52.29
 306,600 54.18 54.28 52.20 2,000 20,500 -1.0
26/05/2025
54.18
 1,262,400 52.49 54.18 52.20 585,800 81,600 27.2
23/05/2025
51.50
 707,400 51.50 53.58 50.81 3,900 49,000 -2.4
22/05/2025
50.12
 379,800 49.72 51.01 48.88 34,700 2,400 0
21/05/2025
49.72
 202,500 49.82 50.02 48.73 69,800 2,000 3.4
20/05/2025
49.03
 294,500 49.52 50.12 49.03 34,100 29,400 0.2
19/05/2025
49.47
 301,900 47.59 50.21 47.54 68,100 3,000 0
16/05/2025
47.94
 76,800 48.53 48.53 47.89 400 1,100 0
15/05/2025
48.73
 212,900 46.80 48.98 46.80 27,300 2,200 0
14/05/2025
47.54
 95,100 47.24 48.38 47.24 900 2,900 0
13/05/2025
47.05
 309,000 48.43 48.68 46.85 52,300 150,600 0
12/05/2025
48.88
 268,000 49.52 49.52 48.48 134,500 3,900 0
09/05/2025
48.83
 621,500 46.25 48.83 46.25 549,400 5,600 0
08/05/2025
46.55
 370,100 44.07 46.90 44.07 211,200 29,100 0
07/05/2025
43.97
 129,300 43.08 44.72 43.08 81,600 18,600 0
06/05/2025
43.08
 48,300 42.59 43.28 42.59 2,000 300 0
05/05/2025
43.08
 24,300 43.48 43.48 42.44 2,600 1,400 0
29/04/2025
42.59
 20,400 42.59 42.64 42.39 500 800 -0.0
28/04/2025
42.59
 56,100 42.59 42.79 42.19 4,700 9,300 -0.2
25/04/2025
42.39
 46,400 43.23 43.23 42.39 0 22,806 -1.0
24/04/2025
43.18
 45,700 42.59 43.63 42.59 16,800 1,900 0.7
23/04/2025
42.49
 41,100 43.38 43.38 42.24 2,800 6,300 -0.2
22/04/2025
41.60
 117,600 43.48 43.48 40.61 4,500 19,100 -0.6
21/04/2025
43.03
 26,400 42.79 43.48 42.79 100 2,200 -0.1
18/04/2025
43.03
 53,700 43.08 43.38 42.59 8,800 2,800 0.3
17/04/2025
42.64
 50,500 42.09 42.74 41.70 5,900 3,200 0.1
16/04/2025
42.49
 61,700 41.80 42.89 41.80 2,100 10,000 -0.3
15/04/2025
42.64
 69,300 43.48 43.48 42.39 4,000 2,100 0.1
14/04/2025
43.48
 170,100 43.58 44.07 42.59 31,900 13,000 0.8
11/04/2025
43.53
 260,700 42.59 43.88 41.80 64,600 33,312 1.3
10/04/2025
41.80
 9,600 41.80 41.80 41.80 0 0 0
09/04/2025
39.07
 232,900 36.65 41.05 35.75 73,500 7,800 2.6
08/04/2025
38.38
 276,900 39.62 40.61 38.38 8,400 10,900 -0.1
04/04/2025
41.25
 212,500 38.82 41.70 38.82 28,099 10,934 0.7
03/04/2025
41.70
 373,000 43.58 44.47 41.70 6,800 11,500 -0.2
02/04/2025
44.82
 79,900 44.67 45.36 44.57 10,500 600 0.5
01/04/2025
44.57
 98,100 44.22 45.31 44.22 3,500 1,500 0.1
31/03/2025
44.12
 194,600 44.47 44.92 44.07 4,300 1,800 0.1
28/03/2025
45.11
 150,600 45.16 45.41 45.06 800 44,200 -2.0
27/03/2025
45.21
 94,400 45.16 45.46 44.87 1,400 15,500 -0.6
26/03/2025
45.16
 229,800 44.77 45.91 44.77 11,300 28,200 -0.8
25/03/2025
44.72
 966,400 46.70 46.95 44.62 0 0 0
24/03/2025
47.54
 1,114,500 51.11 51.11 47.54 39,300 101,100 -3.0
21/03/2025
51.11
 373,400 52.00 52.79 51.11 0 0 0
20/03/2025
51.50
 407,400 52.00 52.00 50.31 42,500 50,600 -0.4
19/03/2025
50.81
 1,270,500 48.13 50.81 47.74 59,500 23,615 1.8
18/03/2025
47.54
 97,700 47.14 47.54 46.35 600 22,700 -1.0
17/03/2025
46.95
 172,100 47.74 47.74 46.55 2,000 26,600 -1.2
14/03/2025
47.74
 185,200 47.74 48.09 47.59 24,325 13,200 0.5
13/03/2025
47.74
 302,500 49.03 49.03 47.74 26,600 16,300 0.5
12/03/2025
48.43
 506,600 46.50 48.53 46.05 65,200 16,400 2.4
11/03/2025
46.15
 189,600 45.86 46.40 44.77 36,000 27,500 0.4
10/03/2025
45.51
 162,100 46.15 46.25 45.46 6,200 18,900 -0.6
07/03/2025
46.15
 113,300 46.25 46.65 46.10 10,500 14,330 -0.2
06/03/2025
46.15
 69,700 45.81 46.35 45.36 3,600 9,200 -0.3
05/03/2025
45.81
 277,000 46.55 46.75 45.76 3,905 10,200 -0.3
04/03/2025
46.60
 175,900 46.85 46.95 46.45 21,600 33,300 -0.6
03/03/2025
46.95
 187,300 47.94 47.94 46.90 200 25,800 -1.2
28/02/2025
47.44
 159,700 47.49 47.49 46.65 23,000 14,500 0.4
27/02/2025
47.44
 99,400 47.54 47.84 47.19 16,800 11,300 0.3
26/02/2025
47.54
 192,900 47.29 48.04 47.29 29,800 7,402 1.1
25/02/2025
47.29
 149,400 47.64 47.99 47.09 9,800 9,100 0.0
24/02/2025
47.64
 193,000 48.04 48.13 47.19 17,500 12,300 0.2
21/02/2025
48.04
 188,700 48.98 49.27 47.94 21,400 9,000 0.6
20/02/2025
48.78
 213,700 47.39 48.83 47.14 30,100 16,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |