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)
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
11/02/2015
9.21
 43,870 9.03 9.24 8.96 39,450 2,100 1.8
10/02/2015
9.03
 29,030 9.01 9.03 8.77 22,130 3,630 0.9
09/02/2015
9.01
 8,820 9.01 9.01 8.77 6,870 0 0.3
06/02/2015
9.01
 18,590 9.03 9.05 8.96 15,350 100 0.7
05/02/2015
9.03
 17,480 9.05 9.05 8.77 14,470 0 0.7
04/02/2015
9.05
 10 9.07 9.07 9.05 0 0 0
03/02/2015
9.07
 80,910 8.86 9.09 8.77 50,460 0 2.4
02/02/2015
8.86
 87,900 8.86 8.88 8.79 70,950 990 3.3
30/01/2015
8.86
 51,320 8.77 8.86 8.77 39,670 0 1.8
29/01/2015
8.77
 13,010 8.92 8.92 8.77 10,500 0 0.5
28/01/2015
8.92
 16,770 8.86 8.92 8.86 11,760 1,600 0.5
27/01/2015
8.86
 80,720 8.77 8.86 8.77 62,250 0 2.9
26/01/2015
8.77
 37,630 8.75 8.77 8.69 35,870 0 1.6
23/01/2015
8.75
 73,330 8.77 8.81 8.75 67,090 0 3.1
22/01/2015
8.77
 32,160 8.86 8.86 8.58 28,380 0 1.3
21/01/2015
8.86
 28,680 8.88 8.88 8.69 19,500 0 0.9
20/01/2015
8.88
 22,590 8.94 8.94 8.67 21,470 0 1.0
19/01/2015
8.94
 61,720 8.90 8.94 8.77 48,220 660 2.2
16/01/2015
8.90
 122,700 8.56 8.90 8.48 252,713 200,603 2.4
15/01/2015
8.56
 25,120 8.37 8.56 8.39 0 100 -0.0
14/01/2015
8.37
 53,980 8.25 8.37 8.21 71,800 60,910 0.5
13/01/2015
8.25
 25,690 8.25 8.25 8.10 0 15,670 -0.7
12/01/2015
8.25
 28,490 8.10 8.31 8.10 0 7,500 -0.3
09/01/2015
8.10
 12,870 8.00 8.14 8.10 0 0 0
08/01/2015
8.00
 7,190 8.10 8.10 8.00 0 0 0
07/01/2015
8.10
 10,100 8.00 8.10 8.00 100 10 0.0
06/01/2015
8.00
 26,170 7.99 8.00 7.95 13,770 20,000 -0.3
05/01/2015
7.99
 33,740 7.97 8.00 7.97 15,000 17,760 -0.1
31/12/2014
7.97
 96,830 7.91 8.00 7.81 79,170 54,040 1.0
30/12/2014
7.91
 50,850 7.81 7.91 7.62 39,010 13,000 1.1
29/12/2014
7.81
 14,800 7.72 7.81 7.62 8,740 250 0.3
26/12/2014
7.72
 1,360 7.66 7.72 7.43 500 0 0.0
25/12/2014
7.66
 6,060 7.70 7.72 7.62 2,000 3,000 -0.0
24/12/2014
7.70
 1,610 7.55 7.70 7.70 0 0 0
23/12/2014
7.55
 30,410 7.70 7.76 7.55 700 1,330 -0.0

Chính sách bảo mật | Điều khoản sử dụng |