CTCP Dược phẩm Imexpharm (imp)

46.15
0
(0%)
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)
19/08/2015
8.87
 1,800 8.83 8.87 8.73 0 0 0
18/08/2015
8.83
 300 8.83 8.83 8.62 0 0 0
17/08/2015
8.83
 4,180 8.77 8.99 8.62 0 0 0
14/08/2015
8.77
 710 8.91 9.12 8.64 0 0 0
13/08/2015
8.91
 6,500 8.99 8.99 8.91 200,000 200,000 0
12/08/2015
8.99
 750 9.05 9.24 8.99 0 0 0
11/08/2015
9.05
 1,030 9.01 9.14 9.05 0 0 0
10/08/2015
9.01
 5,980 9.16 9.24 8.93 0 0 0
07/08/2015
9.16
 400 9.16 9.16 9.03 380 0 0.0
06/08/2015
9.16
 1,310 9.01 9.16 8.99 0 0 0
05/08/2015
9.01
 2,420 9.18 9.22 9.01 0 0 0
04/08/2015
9.18
 3,530 9.20 9.20 8.99 0 0 0
03/08/2015
9.20
 6,970 9.20 9.28 9.03 0 370 -0.0
31/07/2015
9.20
 4,680 9.18 9.24 9.14 0 10 -0.0
30/07/2015
9.18
 1,000 9.30 9.30 9.18 0 0 0
29/07/2015
9.30
 1,220 9.34 9.34 9.16 0 0 0
28/07/2015
9.34
 6,870 9.24 9.34 9.24 0 0 0
27/07/2015
9.24
 27,230 9.24 9.34 9.24 0 0 0
24/07/2015
9.24
 1,210 9.03 9.34 9.24 0 0 0
23/07/2015
9.03
 16,660 9.12 9.55 9.03 600 0 0.0
22/07/2015
9.12
 9,490 9.24 9.36 9.12 800 0 0.0
21/07/2015
9.24
 2,310 9.18 9.36 9.20 0 0 0
20/07/2015
9.18
 4,290 9.28 9.28 9.18 0 0 0
17/07/2015
9.28
 5,030 9.24 9.28 9.28 5,000 0 0.2
16/07/2015
9.24
 840 9.28 9.28 9.24 840 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |