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)
15/07/2015
9.28
 3,680 9.24 9.28 9.22 1,200 0 0.1
14/07/2015
9.24
 4,750 9.28 9.30 9.24 580 0 0.0
13/07/2015
9.28
 2,230 9.24 9.30 9.22 0 0 0
10/07/2015
9.24
 2,510 9.20 9.24 9.24 0 0 0
09/07/2015
9.20
 5,570 9.20 9.20 9.16 0 3,050 -0.1
08/07/2015
9.20
 10,140 9.28 9.28 9.20 0 5,880 -0.3
07/07/2015
9.28
 2,110 9.32 9.32 9.24 175,185 175,275 -0.0
06/07/2015
9.32
 5,980 9.24 9.32 9.24 0 0 0
03/07/2015
9.24
 3,080 9.34 9.34 9.24 660 0 0.0
02/07/2015
9.34
 2,010 9.32 9.34 9.24 0 0 0
01/07/2015
9.32
 630 9.34 9.34 9.24 0 0 0
30/06/2015
9.34
 2,930 9.34 9.34 9.24 0 0 0
29/06/2015
9.34
 3,990 9.40 9.40 9.24 0 0 0
26/06/2015
9.40
 3,320 9.26 9.40 9.24 0 660 -0.0
25/06/2015
9.26
 2,390 9.42 9.42 9.24 0 0 0
24/06/2015
9.42
 8,070 9.24 9.44 9.34 8,070 0 0.4
23/06/2015
9.24
 4,770 9.24 9.24 9.24 0 0 0
22/06/2015
9.24
 300 9.65 9.65 9.24 0 0 0
19/06/2015
9.65
 220 9.30 9.88 9.24 0 0 0
18/06/2015
9.30
 12,560 9.28 9.30 9.24 0 8,000 -0.4
17/06/2015
9.28
 5,930 9.28 9.30 9.24 700 0 0.0
16/06/2015
9.28
 17,680 9.30 9.30 9.24 200 0 0.0
15/06/2015
9.30
 3,010 9.38 9.38 9.24 0 0 0
12/06/2015
9.38
 15,510 9.28 9.42 9.24 0 0 0
11/06/2015
9.28
 490 9.24 9.44 9.24 0 0 0
10/06/2015
9.24
 1,050 9.26 9.26 9.24 0 0 0
09/06/2015
9.26
 32,590 9.36 9.55 9.24 0 970 -0.0
08/06/2015
9.36
 6,910 9.28 9.36 9.36 0 0 0
05/06/2015
9.28
 5,550 9.34 9.71 9.24 0 0 0
04/06/2015
9.34
 10,970 9.55 9.73 9.24 0 0 0
03/06/2015
9.55
 9,230 9.26 9.55 9.26 2,000 0 0.1
02/06/2015
9.26
 5,910 9.44 9.61 9.24 0 0 0
01/06/2015
9.44
 2,910 9.59 9.83 9.44 0 0 0
29/05/2015
9.59
 4,390 10.16 10.16 9.59 171,300 171,000 0.0
28/05/2015
10.16
 100,060 10.10 10.78 9.90 133,900 52,000 4.3
27/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
27/05/2015
10.10
 186,920 9.14 10.10 9.65 160,720 0 7.8
26/05/2015
9.14
 600,460 8.84 9.14 8.84 565,750 0 25.5
25/05/2015
8.84
 25,110 8.66 8.84 8.54 14,710 300 0.6
22/05/2015
8.66
 35,290 8.54 8.66 8.44 32,240 0 1.4
21/05/2015
8.54
 19,960 8.48 8.54 8.48 0 200 -0.0
20/05/2015
8.48
 13,160 8.32 8.50 8.34 11,280 9,270 0.1
19/05/2015
8.32
 3,150 8.32 8.32 8.06 0 0 0
18/05/2015
8.32
 2,800 8.50 8.50 8.14 700 0 0.0
15/05/2015: Cổ tức tiền mặt tỉ lệ: 18%
15/05/2015
8.50
 6,360 8.48 8.64 8.36 0 0 0
14/05/2015
8.48
 71,430 8.39 8.61 8.41 15,000 0 0.7
13/05/2015
8.39
 46,130 8.39 8.39 8.31 3,500 0 0.2
12/05/2015
8.39
 14,670 8.29 8.39 8.20 5,480 0 0.2
11/05/2015
8.29
 5,840 8.77 8.77 8.20 250 0 0.0
08/05/2015
8.77
 184,750 8.96 8.96 8.35 12,400 740 0.5
07/05/2015
8.96
 147,490 8.96 8.98 8.35 37,520 0 1.7
06/05/2015
8.96
 92,550 8.96 8.96 8.35 33,940 0 1.5
05/05/2015
8.96
 6,260 8.67 8.96 8.58 0 0 0
04/05/2015
8.67
 11,510 8.88 8.88 8.67 7,400 0 0.3
27/04/2015
8.88
 4,100 8.88 8.96 8.88 0 0 0
24/04/2015
8.88
 5,660 8.86 8.88 8.86 4,100 0 0.2
23/04/2015
8.86
 3,390 8.79 8.86 8.79 660 2,730 -0.1
22/04/2015
8.79
 72,600 8.86 8.86 8.79 63,130 71,100 -0.4
21/04/2015
8.86
 2,210 8.86 8.86 8.86 0 0 0
20/04/2015
8.86
 2,200 8.96 8.96 8.86 100 0 0.0
17/04/2015
8.96
 10,730 8.86 8.96 8.88 8,330 0 0.4
16/04/2015
8.86
 2,800 8.81 8.86 8.86 1,000 0 0.0
15/04/2015
8.81
 3,690 8.86 9.03 8.77 100 400 -0.0
14/04/2015
8.86
 4,550 8.77 9.00 8.86 3,000 0 0.1
13/04/2015
8.77
 1,800 8.96 8.96 8.77 0 0 0
10/04/2015
8.96
 1,550 9.00 9.00 8.77 0 0 0
09/04/2015
9.00
 10,350 9.01 9.05 8.86 10,310 0 0.5
08/04/2015
9.01
 6,510 8.92 9.01 8.92 5,000 0 0.2
07/04/2015
8.92
 23,020 8.92 8.92 8.75 10,000 0 0.5
06/04/2015
8.92
 30 9.05 9.05 8.69 0 0 0
03/04/2015
9.05
 20 9.01 9.05 9.05 0 0 0
02/04/2015
9.01
 0 9.01 9.01 9.01 0 0 0
01/04/2015
9.01
 900 8.82 9.01 8.60 0 0 0
31/03/2015
8.82
 2,070 8.86 8.86 8.77 460 0 0.0
30/03/2015
8.86
 171,940 8.77 8.86 8.77 171,340 0 7.9
27/03/2015
8.77
 67,180 8.69 8.81 8.69 56,450 0 2.6
26/03/2015
8.69
 12,170 8.69 8.82 8.69 10,250 0 0.5
25/03/2015
8.69
 12,540 9.03 9.03 8.67 0 0 0
24/03/2015
9.03
 0 9.03 9.03 9.03 0 0 0
23/03/2015
9.03
 3,720 8.98 9.03 8.75 200 0 0.0
20/03/2015
8.98
 510 8.67 8.98 8.69 0 0 0
19/03/2015
8.67
 17,450 9.11 9.15 8.67 400 0 0.0
18/03/2015
9.11
 2,830 8.81 9.11 8.90 0 0 0
17/03/2015
8.81
 9,460 8.77 9.24 8.77 5,000 0 0.2
16/03/2015
8.77
 3,470 8.98 9.22 8.77 0 1,800 -0.1
13/03/2015
8.98
 1,010 9.22 9.22 8.98 0 0 0
12/03/2015
9.22
 1,890 9.21 9.22 9.21 1,870 0 0.1
11/03/2015
9.21
 13,510 9.19 9.24 9.15 11,180 1,200 0.5
10/03/2015
9.19
 27,120 9.24 9.24 9.19 25,600 0 1.2
09/03/2015
9.24
 2,710 9.32 9.34 9.24 0 0 0
06/03/2015
9.32
 35,880 9.28 9.32 9.05 21,200 0 1.0
05/03/2015
9.28
 420 9.26 9.28 9.19 0 0 0
04/03/2015
9.26
 8,770 9.24 9.26 9.24 4,000 0 0.2
03/03/2015
9.24
 27,040 9.15 9.24 8.96 15,000 7,000 0.4
02/03/2015
9.15
 4,270 9.15 9.15 8.96 500 0 0.0
27/02/2015
9.15
 4,970 9.05 9.15 8.98 370 220 0.0
26/02/2015
9.05
 2,730 9.17 9.24 9.05 1,870 180 0.1
25/02/2015
9.17
 13,040 9.24 9.28 8.96 9,800 1,140 0.4
24/02/2015
9.24
 52,560 9.24 9.24 9.22 52,460 760 2.5
13/02/2015
9.24
 610 9.24 9.24 9.15 118,740 118,740 0
12/02/2015
9.24
 28,890 9.21 9.24 9.15 20,780 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |