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)
12/07/2017
16.28
 5,350 16.18 16.31 16.06 0 0 0
11/07/2017
16.18
 28,970 16.06 16.53 16.06 13,100 0 0.9
10/07/2017
16.06
 33,330 16.06 16.06 15.81 10 0 0.0
07/07/2017
16.06
 14,220 16.18 16.18 16.06 0 0 0
06/07/2017
16.18
 34,470 15.81 16.18 15.93 5,550 13,100 -0.5
05/07/2017
15.81
 16,320 15.86 15.93 15.81 500 0 0.0
04/07/2017
15.86
 17,240 15.93 15.93 15.81 0 0 0
03/07/2017
15.93
 18,130 15.93 16.08 15.18 0 5,550 -0.3
30/06/2017
15.93
 35,720 16.18 16.18 15.81 0 500 -0.0
29/06/2017
16.18
 23,000 16.26 16.26 16.16 0 0 0
28/06/2017
16.26
 25,060 16.26 16.33 16.11 0 0 0
27/06/2017
16.26
 32,020 16.31 16.43 16.18 0 0 0
26/06/2017
16.31
 38,450 16.66 16.78 16.31 850 0 0.1
23/06/2017
16.66
 52,140 16.33 16.93 16.11 0 0 0
22/06/2017
16.33
 39,290 15.68 16.51 15.68 0 0 0
21/06/2017
15.68
 68,820 15.63 15.93 15.45 0 890 -0.1
20/06/2017
15.63
 14,270 15.68 15.68 15.63 0 600 -0.0
19/06/2017
15.68
 36,280 15.68 15.81 15.56 0 0 0
16/06/2017
15.68
 158,710 14.68 15.68 14.78 260 10 0.0
15/06/2017
14.68
 23,020 14.68 15.05 14.65 650 0 0.0
14/06/2017
14.68
 8,540 14.78 14.78 14.55 0 0 0
13/06/2017
14.78
 12,890 14.90 14.90 14.55 0 260 -0.0
12/06/2017
14.90
 11,860 14.80 15.05 14.70 3,000 650 0.1
09/06/2017
14.80
 12,470 14.85 14.93 14.80 0 0 0
08/06/2017
14.85
 35,190 14.30 15.05 14.30 0 0 0
07/06/2017
14.30
 15,830 14.30 14.30 14.07 0 3,000 -0.2
06/06/2017
14.30
 24,390 14.35 14.35 14.25 0 0 0
05/06/2017
14.35
 21,400 14.35 14.35 14.07 0 0 0
02/06/2017
14.35
 12,420 14.28 14.35 14.28 0 0 0
01/06/2017
14.28
 14,740 14.35 14.43 14.25 0 0 0
31/05/2017
14.35
 11,850 14.20 14.38 14.23 0 0 0
30/05/2017
14.20
 27,190 14.28 14.30 14.18 0 0 0
29/05/2017
14.28
 21,000 14.35 14.40 14.28 0 0 0
26/05/2017
14.35
 18,520 14.30 14.40 14.07 0 0 0
25/05/2017
14.30
 29,500 14.33 14.35 14.10 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/05/2017
14.33
 25,490 13.94 14.68 14.33 0 0 0
23/05/2017
13.94
 12,070 13.96 14.03 13.80 0 0 0
22/05/2017
13.96
 17,820 13.94 14.07 13.78 0 0 0
19/05/2017
13.94
 18,220 13.73 13.96 13.85 3,290 0 0.2
18/05/2017
13.73
 21,370 13.94 14.14 13.73 710 0 0.0
17/05/2017
13.94
 11,760 13.73 14.05 13.80 0 0 0
16/05/2017
13.73
 16,230 13.58 13.85 13.62 800 0 0.0
15/05/2017
13.58
 14,330 13.51 13.82 13.49 1,200 1,840 -0.0
12/05/2017
13.51
 31,180 13.64 13.64 13.44 1,010 0 0.1
11/05/2017
13.64
 19,150 13.58 13.85 13.58 3,000 2,960 0.0
10/05/2017
13.58
 17,880 13.46 13.60 13.46 0 1,200 -0.1
09/05/2017
13.46
 6,170 13.53 13.53 13.33 0 1,000 -0.1
08/05/2017
13.53
 8,050 13.53 13.64 13.51 0 3,010 -0.2
05/05/2017
13.53
 2,810 13.73 13.73 13.51 0 0 0
04/05/2017
13.73
 12,640 13.62 13.89 13.62 0 0 0
03/05/2017
13.62
 6,240 13.82 13.82 13.51 0 0 0
28/04/2017
13.82
 6,940 13.51 13.96 13.73 0 0 0
27/04/2017
13.51
 14,450 13.51 13.89 13.33 0 0 0
26/04/2017
13.51
 8,330 13.40 13.73 13.40 0 0 0
25/04/2017
13.40
 2,600 13.51 13.64 13.40 0 0 0
24/04/2017
13.51
 16,900 13.80 14.18 13.51 1,750 0 0.1
21/04/2017
13.80
 4,920 13.71 13.85 13.64 10 0 0.0
20/04/2017
13.71
 2,990 13.73 13.85 13.64 0 0 0
19/04/2017
13.73
 5,050 13.71 13.73 13.64 0 0 0
18/04/2017
13.71
 8,850 13.51 13.76 13.33 300 0 0.0
17/04/2017
13.51
 23,740 13.87 13.96 13.51 0 0 0
14/04/2017
13.87
 17,780 13.96 14.07 13.76 0 0 0
13/04/2017
13.96
 10,150 14.14 14.30 13.96 0 700 -0.0
12/04/2017
14.14
 66,280 14.63 14.70 14.14 42,810 0 2.8
11/04/2017
14.63
 103,800 14.48 14.81 14.18 85,760 1,360 5.5
10/04/2017
14.48
 186,900 14.52 14.52 13.98 178,010 0 11.5
07/04/2017
14.52
 107,730 14.70 14.70 13.85 83,050 0 5.3
05/04/2017
14.70
 165,960 14.77 14.86 14.59 156,850 0 10.2
04/04/2017
14.77
 125,250 14.68 14.95 14.59 103,140 0 6.8
03/04/2017
14.68
 19,550 15.04 15.08 14.63 6,110 0 0.4
31/03/2017
15.04
 137,730 14.63 15.26 14.75 53,400 50 3.6
30/03/2017
14.63
 291,920 14.07 14.63 14.05 234,070 0 15.2
29/03/2017
14.07
 40,960 13.91 14.30 13.91 0 0 0
28/03/2017
13.91
 18,740 13.94 14.07 13.85 0 0 0
27/03/2017
13.94
 106,110 13.69 13.96 13.69 3,630 0 0.2
24/03/2017
13.69
 19,510 13.55 13.96 13.69 0 0 0
23/03/2017
13.55
 156,550 13.51 13.60 13.17 50 0 0.0
22/03/2017
13.51
 21,470 13.73 13.73 13.26 0 3,630 -0.2
21/03/2017
13.73
 12,580 13.82 13.82 13.55 0 0 0
20/03/2017
13.82
 34,660 13.62 13.85 13.62 0 50 -0.0
17/03/2017
13.62
 15,960 13.55 13.73 13.33 0 0 0
16/03/2017
13.55
 22,400 13.55 13.69 13.40 0 0 0
15/03/2017
13.55
 9,600 13.73 13.94 13.53 0 0 0
14/03/2017
13.73
 46,920 13.51 13.85 13.40 0 0 0
13/03/2017
13.51
 32,880 13.51 13.60 13.06 0 0 0
10/03/2017
13.51
 18,580 13.51 13.55 13.51 0 0 0
09/03/2017
13.51
 30,560 13.62 13.71 13.51 1,290 0 0.1
08/03/2017
13.62
 144,850 12.90 13.64 12.90 0 0 0
07/03/2017
12.90
 16,470 12.90 12.90 12.79 0 0 0
06/03/2017
12.90
 11,340 12.90 12.95 12.79 0 0 0
03/03/2017
12.90
 7,360 12.97 12.97 12.83 0 820 -0.0
02/03/2017
12.97
 11,520 12.83 12.97 12.83 2,000 80 0.1
01/03/2017
12.83
 860 13.04 13.04 12.72 0 0 0
28/02/2017
13.04
 8,010 12.83 13.04 12.61 0 0 0
27/02/2017
12.83
 24,960 13.06 13.06 12.72 0 2,380 -0.1
24/02/2017
13.06
 15,860 13.06 13.15 12.83 0 0 0
23/02/2017
13.06
 7,430 13.06 13.06 13.06 0 0 0
22/02/2017
13.06
 14,690 13.08 13.17 12.95 0 10 -0.0
21/02/2017
13.08
 21,130 13.19 13.19 13.06 0 0 0
20/02/2017
13.19
 17,610 13.40 13.40 13.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |