CTCP Dược phẩm Imexpharm (imp)

45.60
-0.55
(-1.19%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |