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)
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
17/02/2017
13.40
 5,330 13.19 13.40 13.06 0 0 0
16/02/2017
13.19
 49,710 13.28 13.33 13.19 1,850 0 0.1
15/02/2017
13.28
 39,070 13.28 13.40 13.17 0 0 0
14/02/2017
13.28
 34,470 13.51 13.51 13.24 0 0 0
13/02/2017
13.51
 27,130 13.28 13.51 12.95 0 1,840 -0.1
10/02/2017
13.28
 6,720 13.49 13.49 13.17 229,200 229,210 -0.0
09/02/2017
13.49
 27,440 13.49 13.73 13.35 0 0 0
08/02/2017
13.49
 38,010 13.19 13.62 13.24 0 0 0
07/02/2017
13.19
 31,520 12.61 13.24 12.61 3,330 0 0.2
06/02/2017
12.61
 12,390 12.52 12.61 12.47 562,000 561,300 0.0
03/02/2017
12.52
 13,110 12.49 12.52 12.40 100,000 100,000 0
02/02/2017
12.49
 14,270 12.58 12.61 12.38 80 500 -0.0
25/01/2017
12.58
 26,370 12.27 12.61 12.11 120 2,560 -0.1
24/01/2017
12.27
 17,900 12.16 12.49 12.27 0 0 0
23/01/2017
12.16
 23,650 12.04 12.38 11.95 0 1,000 -0.1
20/01/2017
12.04
 23,930 11.93 12.07 11.93 0 0 0
19/01/2017
11.93
 16,920 12.02 12.02 11.86 0 0 0
18/01/2017
12.02
 30,320 11.77 12.11 11.80 0 150 -0.0
17/01/2017
11.77
 32,740 11.71 11.77 11.71 0 0 0
16/01/2017
11.71
 27,520 11.71 11.75 11.71 0 0 0
13/01/2017
11.71
 16,670 11.71 11.73 11.71 330 0 0.0
12/01/2017
11.71
 16,890 11.71 11.71 11.66 50 0 0.0
11/01/2017
11.71
 10,990 11.71 11.77 11.71 0 0 0
10/01/2017
11.71
 20,620 11.68 11.73 11.48 0 0 0
09/01/2017
11.68
 33,270 11.48 11.82 11.48 500 400 0.0
06/01/2017
11.48
 33,260 11.93 11.93 11.26 385,717 385,717 0
05/01/2017
11.93
 16,240 12.16 12.16 11.82 0 0 0
04/01/2017
12.16
 34,290 12.38 12.38 11.59 100 340 -0.0
03/01/2017
12.38
 11,740 12.58 12.58 12.25 0 0 0
30/12/2016
12.58
 17,910 12.61 12.72 12.38 7,270 10 0.4
29/12/2016
12.61
 9,320 12.61 12.63 12.49 930 0 0.1
28/12/2016
12.61
 26,470 12.61 12.61 12.61 750 250 0.0
27/12/2016
12.61
 24,360 12.67 12.67 12.52 0 7,270 -0.4
26/12/2016
12.67
 19,250 12.49 12.72 12.38 0 930 -0.1
23/12/2016
12.49
 2,520 12.67 12.67 12.38 200,000 200,750 -0.0

Chính sách bảo mật | Điều khoản sử dụng |