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)
30/11/2017
16.89
 15,470 16.89 17.16 16.81 0 1,100 -0.1
29/11/2017
16.89
 8,150 16.81 17.11 16.68 140,030 141,200 -0.1
28/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/11/2017
16.81
 19,520 16.68 17.06 16.68 1,200,040 1,200,000 0.0
27/11/2017
16.68
 23,790 17.04 17.06 16.58 0 0 0
24/11/2017
17.04
 22,880 17.04 17.04 16.76 0 0 0
23/11/2017
17.04
 21,070 17.44 17.44 16.96 0 70 -0.0
22/11/2017
17.44
 24,790 17.11 17.56 17.06 1,000 0 0.1
21/11/2017
17.11
 73,670 17.94 18.31 16.81 0 0 0
20/11/2017
17.94
 131,320 17.56 18.67 17.56 0 0 0
17/11/2017
17.56
 67,530 17.06 17.56 16.71 400 1,000 -0.0
16/11/2017
17.06
 66,190 16.93 17.19 16.88 11,920 0 0.8
15/11/2017
16.93
 119,270 15.83 16.93 15.93 0 0 0
14/11/2017
15.83
 23,570 15.93 16.28 15.83 0 400 -0.0
13/11/2017
15.93
 16,820 15.78 15.93 15.68 0 11,900 -0.7
10/11/2017
15.78
 4,200 15.78 15.81 15.63 0 20 -0.0
09/11/2017
15.78
 11,550 15.81 15.93 15.78 9,630 0 0.6
08/11/2017
15.81
 4,780 15.93 15.93 15.68 0 0 0
07/11/2017
15.93
 4,080 15.86 15.93 15.78 0 0 0
06/11/2017
15.86
 17,310 15.68 15.86 15.56 0 9,620 -0.6
03/11/2017
15.68
 17,420 15.68 15.68 15.50 0 0 0
02/11/2017
15.68
 14,850 15.68 15.76 15.63 0 0 0
01/11/2017
15.68
 6,510 15.63 15.71 15.63 0 0 0
31/10/2017
15.63
 8,470 15.63 15.68 15.45 1,880 0 0.1
30/10/2017
15.63
 20,920 15.93 15.93 15.58 0 0 0
27/10/2017
15.93
 2,300 15.88 15.98 15.66 0 0 0
26/10/2017
15.88
 12,410 15.93 16.03 15.63 20 0 0.0
25/10/2017
15.93
 12,040 15.81 15.93 15.81 1,280 1,880 -0.0
24/10/2017
15.81
 11,240 15.83 15.93 15.68 0 0 0
23/10/2017
15.83
 16,930 16.03 16.18 15.81 0 0 0
20/10/2017
16.03
 18,740 16.53 16.53 16.03 0 1,300 -0.1
19/10/2017
16.53
 28,600 15.93 16.68 15.81 0 0 0
18/10/2017
15.93
 4,220 15.93 15.93 15.93 0 0 0
17/10/2017
15.93
 6,850 15.93 16.03 15.93 0 0 0
16/10/2017
15.93
 26,210 15.71 16.13 15.66 0 0 0
13/10/2017
15.71
 1,630 15.73 15.81 15.63 0 0 0
12/10/2017
15.73
 4,130 15.68 15.73 15.61 0 0 0
11/10/2017
15.68
 18,450 15.71 15.76 15.68 0 0 0
10/10/2017
15.71
 12,210 15.71 15.73 15.71 0 0 0
09/10/2017
15.71
 7,720 15.71 15.81 15.71 0 0 0
06/10/2017
15.71
 6,430 15.91 16.01 15.71 80 0 0.0
05/10/2017
15.91
 1,230 15.81 15.91 15.76 0 0 0
04/10/2017
15.81
 5,560 15.93 15.98 15.68 0 0 0
03/10/2017
15.93
 12,750 15.83 15.93 15.68 0 0 0
02/10/2017
15.83
 7,030 15.81 15.86 15.63 0 0 0
29/09/2017
15.81
 33,990 15.63 15.81 15.50 0 0 0
28/09/2017
15.63
 6,330 15.63 15.63 15.50 0 0 0
27/09/2017
15.63
 27,900 15.63 15.63 15.48 0 0 0
26/09/2017
15.63
 110,410 15.68 15.78 15.50 1,980 80 0.1
25/09/2017
15.68
 68,090 15.73 15.81 15.56 0 0 0
22/09/2017
15.73
 7,320 16.01 16.01 15.71 0 0 0
21/09/2017
16.01
 15,220 15.81 16.01 15.73 0 1,980 -0.1
20/09/2017
15.81
 16,080 15.81 16.03 15.81 0 0 0
19/09/2017
15.81
 47,000 15.58 16.28 15.56 0 0 0
18/09/2017
15.58
 49,210 15.81 15.81 15.50 0 0 0
15/09/2017
15.81
 245,330 16.36 16.53 15.56 0 0 0
14/09/2017
16.36
 27,020 16.11 16.53 16.18 1,210 0 0.1
13/09/2017
16.11
 10,540 16.21 16.31 16.08 230 0 0.0
12/09/2017
16.21
 10,990 16.31 16.31 15.98 0 0 0
11/09/2017
16.31
 18,940 16.56 16.68 16.31 10 1,210 -0.1
08/09/2017
16.56
 34,660 17.01 17.01 16.43 0 0 0
07/09/2017
17.01
 21,820 17.01 17.01 16.81 0 0 0
06/09/2017
17.01
 6,570 17.16 17.16 16.93 0 0 0
05/09/2017
17.16
 13,070 17.16 17.19 17.09 0 210 -0.0
01/09/2017
17.16
 10,570 16.91 17.19 16.81 0 0 0
31/08/2017
16.91
 9,360 16.93 17.06 16.88 1,710 0 0.1
30/08/2017
16.93
 2,340 16.91 16.93 16.83 0 0 0
29/08/2017
16.91
 10,520 16.99 17.06 16.83 0 0 0
28/08/2017
16.99
 7,000 16.93 17.06 16.93 2,150 1,740 0.0
25/08/2017
16.93
 9,030 17.14 17.14 16.93 60 0 0.0
24/08/2017
17.14
 4,010 17.06 17.14 17.01 50 0 0.0
23/08/2017
17.06
 6,620 17.16 17.19 17.06 100 0 0.0
22/08/2017
17.16
 8,240 17.14 17.26 17.06 0 0 0
21/08/2017
17.14
 11,290 16.96 17.19 16.96 0 0 0
18/08/2017
16.96
 5,260 17.06 17.24 16.96 50 0 0.0
17/08/2017
17.06
 6,060 17.06 17.16 17.06 200 930 -0.0
16/08/2017
17.06
 21,010 17.06 17.19 17.06 0 1,080 -0.1
15/08/2017
17.06
 7,530 17.19 17.26 17.06 0 260 -0.0
14/08/2017
17.19
 7,750 17.06 17.26 16.86 0 0 0
11/08/2017
17.06
 20,890 16.86 17.19 16.81 20 300 -0.0
10/08/2017
16.86
 13,560 16.91 16.99 16.83 0 0 0
09/08/2017
16.91
 17,280 17.01 17.01 16.83 0 0 0
08/08/2017
17.01
 16,390 17.19 17.21 16.99 670 0 0.0
07/08/2017
17.19
 21,740 17.11 17.34 17.06 120 0 0.0
04/08/2017
17.11
 70,160 16.86 17.56 16.83 0 0 0
03/08/2017
16.86
 28,390 16.91 16.96 16.81 0 400 -0.0
02/08/2017
16.91
 6,730 17.29 17.29 16.83 0 410 -0.0
01/08/2017
17.29
 21,980 16.81 17.31 16.81 0 0 0
31/07/2017
16.81
 51,510 16.99 16.99 16.76 0 0 0
28/07/2017
16.99
 46,600 17.44 17.44 16.93 0 10 -0.0
27/07/2017
17.44
 18,250 17.29 17.56 17.06 0 0 0
26/07/2017
17.29
 34,120 16.93 17.36 16.81 400 0 0.0
25/07/2017
16.93
 28,100 17.11 17.31 16.81 0 0 0
24/07/2017
17.11
 40,850 17.61 17.61 16.58 1,120 0 0.1
21/07/2017
17.61
 48,060 17.64 18.31 17.56 890 400 0.0
20/07/2017
17.64
 50,940 17.16 17.81 17.31 10 0 0.0
19/07/2017
17.16
 189,410 16.06 17.16 16.28 3,820 20 0.2
18/07/2017
16.06
 28,870 16.06 16.06 15.71 8,910 1,990 0.4
17/07/2017
16.06
 10,040 16.08 16.08 15.83 0 10 -0.0
14/07/2017
16.08
 32,290 16.28 16.28 16.03 0 3,820 -0.2
13/07/2017
16.28
 15,830 16.28 16.31 15.93 0 8,910 -0.6

Chính sách bảo mật | Điều khoản sử dụng |