CTCP Dược phẩm Imexpharm (imp)

55.10
-1
(-1.78%)
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
(2026-02-23) 		1.90 3.54% 1,298,600 -219,200 -11.9
53.70
56.70
56.10
2 tháng
(2026-01-16) 		1.40 2.58% 2,180,300 -110,100 -6.0
53.40
56.70
56.10
3 tháng
(2025-12-17) 		6 12.10% 3,350,700 183,200 9.2
49.50
56.70
56.10
6 tháng
(2025-09-18) 		2.50 4.71% 6,831,600 -395,600 -18.3
46.10
56.70
56.10
12 tháng
(2025-03-24) 		8.06 16.95% 29,944,800 2,925,747 111.6
38.38
56.70
56.10
24 tháng
(2024-03-27) 		25.36 83.88% 62,740,700 2,801,920 97.9
28.68
56.70
56.10
36 tháng
(2023-04-03) 		35.98 183.42% 67,681,600 2,709,647 92.5
19.62
56.70
56.10
60 tháng
(2021-04-12) 		26.49 90.99% 73,539,100 2,449,208 72.2
19.28
56.70
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2018
15.93
 12,500 16.05 16.05 15.93 0 0 0
12/03/2018
16.05
 17,410 16.03 16.05 15.80 0 0 0
09/03/2018
16.03
 17,210 16.05 16.05 16.03 0 0 0
08/03/2018
16.05
 15,130 16.05 16.05 16.05 0 0 0
07/03/2018
16.05
 29,360 16.10 16.10 15.98 0 0 0
06/03/2018
16.10
 22,920 16.05 16.10 16.05 0 0 0
05/03/2018
16.05
 20,640 16.13 16.25 16.05 0 0 0
02/03/2018
16.13
 8,920 16.15 16.15 16.05 0 0 0
01/03/2018
16.15
 9,830 16.03 16.18 15.93 100 0 0.0
28/02/2018
16.03
 22,290 16.05 16.05 15.65 0 0 0
27/02/2018
16.05
 37,640 15.67 16.05 15.42 0 0 0
26/02/2018
15.67
 53,980 15.82 15.82 15.62 0 100 -0.0
23/02/2018
15.82
 9,020 15.93 16.10 15.82 10 0 0.0
22/02/2018
15.93
 18,430 15.93 16.05 15.93 0 0 0
21/02/2018
15.93
 22,970 15.93 15.93 15.80 0 0 0
13/02/2018
15.93
 14,050 15.82 15.93 15.82 0 0 0
12/02/2018
15.82
 11,190 15.55 15.93 15.67 9,910 0 0.6
09/02/2018
15.55
 6,570 15.65 15.72 14.79 0 0 0
08/02/2018
15.65
 13,580 15.93 15.93 15.55 0 0 0
07/02/2018
15.93
 11,980 15.52 16.18 15.93 700 9,900 -0.6
06/02/2018
15.52
 31,900 15.67 15.67 14.91 0 0 0
05/02/2018
15.67
 9,350 16.18 16.18 15.67 0 0 0
02/02/2018
16.18
 13,890 16.41 16.41 16.05 300 710 -0.0
01/02/2018
16.41
 6,860 16.30 16.43 16.18 0 0 0
31/01/2018
16.30
 28,190 16.33 16.43 15.67 0 0 0
30/01/2018
16.33
 42,780 16.43 16.43 15.62 0 300 -0.0
29/01/2018
16.43
 25,830 16.56 16.56 16.20 0 0 0
26/01/2018
16.56
 8,400 16.28 16.56 16.28 0 0 0
25/01/2018
16.28
 62,660 16.53 16.68 16.28 500 0 0.0
22/01/2018
16.53
 25,060 16.99 16.99 16.43 0 0 0
19/01/2018
16.99
 19,910 16.94 17.04 16.94 110 0 0.0
18/01/2018
16.94
 9,360 16.94 16.94 16.56 0 500 -0.0
17/01/2018
16.94
 1,210 17.14 17.14 16.94 0 0 0
16/01/2018
17.14
 7,820 17.29 17.42 16.94 1,580 0 0.1
15/01/2018
17.29
 28,510 16.68 17.29 16.68 1,970 0 0.1
12/01/2018
16.68
 31,050 16.68 16.81 16.61 60 70 -0.0
11/01/2018
16.68
 12,710 16.76 16.76 16.61 0 0 0
10/01/2018
16.76
 34,110 16.61 16.81 16.61 0 3,590 -0.2
09/01/2018
16.61
 21,060 16.63 16.66 16.56 4,710 60 0.3
08/01/2018
16.63
 5,110 16.56 16.63 16.43 790 0 0.1
05/01/2018
16.56
 9,630 16.68 16.71 16.56 0 0 0
04/01/2018
16.68
 29,740 16.68 16.73 16.68 500 500 0
03/01/2018
16.68
 41,890 16.56 16.73 16.43 0 5,000 -0.3
02/01/2018
16.56
 4,770 16.68 16.68 16.30 0 0 0
29/12/2017
16.68
 8,230 16.66 16.71 16.43 0 500 -0.0
28/12/2017
16.66
 6,440 16.63 16.66 16.43 0 0 0
27/12/2017
16.63
 5,900 16.48 16.63 16.43 10 0 0.0
26/12/2017
16.48
 8,920 16.68 16.81 16.43 0 0 0
25/12/2017
16.68
 5,720 16.73 16.89 16.43 280 0 0.0
22/12/2017
16.73
 9,910 16.51 16.81 16.56 0 0 0
21/12/2017
16.51
 13,850 16.68 16.68 16.51 0 0 0
20/12/2017
16.68
 9,930 16.73 16.73 16.56 0 280 -0.0
19/12/2017
16.73
 9,540 16.79 16.79 16.56 0 0 0
18/12/2017
16.79
 17,380 16.81 16.84 16.56 622,200 622,200 0
15/12/2017
16.81
 19,410 16.43 16.81 16.43 0 0 0
14/12/2017
16.43
 24,010 16.43 16.43 16.30 0 0 0
13/12/2017
16.43
 22,350 16.18 16.68 16.18 0 0 0
12/12/2017
16.18
 27,360 16.68 16.73 16.05 0 0 0
11/12/2017
16.68
 4,930 16.89 16.89 16.68 10 0 0.0
08/12/2017
16.89
 15,580 16.81 16.94 16.84 0 0 0
07/12/2017
16.81
 17,270 16.76 16.91 16.68 24,770 23,200 0.1
06/12/2017
16.76
 6,200 16.76 16.86 16.56 501,120 500,000 0.1
05/12/2017
16.76
 10,750 16.86 16.86 16.76 1,380 0 0.1
04/12/2017
16.86
 27,590 16.76 16.86 16.76 920 1,570 -0.0
01/12/2017
16.76
 19,020 16.89 16.89 16.68 0 1,120 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |