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)
22/09/2014
7.89
 8,150 8.10 8.10 7.87 270 1,960 -0.1
19/09/2014
8.10
 4,490 8.06 8.10 8.00 2,550 500 0.1
18/09/2014
8.06
 4,510 8.00 8.06 7.93 0 0 0
17/09/2014
8.00
 19,930 8.18 8.20 8.00 50 0 0.0
16/09/2014
8.18
 7,810 8.20 8.20 8.08 500 0 0.0
15/09/2014
8.20
 12,670 8.29 8.29 8.20 4,600 0 0.2
12/09/2014
8.29
 51,920 8.29 8.31 8.27 43,570 30,000 0.6
11/09/2014
8.29
 4,960 8.35 8.42 8.23 1,170 10 0.1
10/09/2014
8.35
 3,110 8.29 8.35 8.20 1,730 0 0.1
09/09/2014
8.29
 29,550 8.33 8.58 8.20 600 7,640 -0.3
08/09/2014
8.33
 11,640 8.42 8.42 8.33 20 0 0.0
05/09/2014
8.42
 20,590 8.42 8.44 8.35 380 7,850 -0.3
04/09/2014
8.42
 45,850 8.54 8.54 8.39 20 24,420 -1.1
03/09/2014
8.54
 55,430 8.73 8.73 8.54 0 15,360 -0.7
29/08/2014
8.73
 30,870 8.81 8.81 8.73 0 0 0
28/08/2014
8.81
 28,100 8.84 8.86 8.81 10 400 -0.0
27/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/08/2014
8.84
 76,270 8.45 9.03 8.82 0 0 0
26/08/2014
8.45
 99,660 8.51 8.58 8.39 1,150 10 0.1
25/08/2014
8.51
 100,290 8.58 8.58 8.39 0 0 0
22/08/2014
8.58
 48,160 8.51 8.58 8.45 550 10 0.0
21/08/2014
8.51
 72,400 8.51 8.58 8.39 0 0 0
20/08/2014
8.51
 44,250 8.20 8.58 8.13 13,100 1,150 0.8
19/08/2014
8.20
 71,840 8.58 8.58 8.20 0 0 0
18/08/2014
8.58
 64,410 8.77 8.77 8.51 0 550 -0.0
15/08/2014
8.77
 25,770 8.83 8.83 8.70 0 0 0
14/08/2014
8.83
 125,140 8.58 8.89 8.64 0 13,100 -0.9
13/08/2014
8.58
 26,950 8.45 8.58 8.51 700 0 0.0
12/08/2014
8.45
 18,350 8.51 8.58 8.45 300 0 0.0
11/08/2014
8.51
 24,220 8.39 8.51 8.45 0 0 0
08/08/2014
8.39
 17,300 8.51 8.64 8.39 0 0 0
07/08/2014
8.51
 41,880 8.39 8.58 8.26 0 700 -0.0
06/08/2014
8.39
 48,700 8.51 8.51 8.39 600 300 0.0
05/08/2014
8.51
 67,780 8.51 8.51 8.39 0 0 0
04/08/2014
8.51
 56,620 8.51 8.58 8.39 0 0 0
01/08/2014
8.51
 109,750 8.26 8.64 8.26 80 0 0.0
31/07/2014
8.26
 37,850 7.94 8.26 7.94 0 600 -0.0
30/07/2014
7.94
 26,710 7.88 8.00 7.88 3,900 0 0.2
29/07/2014
7.88
 18,850 7.88 7.94 7.75 100 0 0.0
28/07/2014
7.88
 56,570 8.00 8.00 7.75 390 0 0.0
25/07/2014
8.00
 44,270 8.13 8.13 7.94 140 0 0.0
24/07/2014
8.13
 180,870 7.62 8.13 7.62 530 0 0.0
23/07/2014
7.62
 33,680 7.75 7.81 7.56 1,290 0 0.1
22/07/2014
7.75
 130,990 7.43 7.81 7.43 790 4,170 -0.2
21/07/2014
7.43
 44,600 7.24 7.56 7.24 0 440 -0.0
18/07/2014
7.24
 28,580 7.12 7.24 7.05 0 530 -0.0
17/07/2014
7.12
 9,730 7.12 7.12 7.05 0 1,290 -0.1
16/07/2014
7.12
 23,600 6.92 7.12 6.92 430 700 -0.0
15/07/2014
6.92
 14,080 6.99 7.05 6.92 100 20 0.0
14/07/2014
6.99
 300 6.99 7.05 6.99 100 0 0.0
11/07/2014
6.99
 1,990 6.92 6.99 6.86 0 70 -0.0
10/07/2014
6.92
 9,980 6.99 6.99 6.92 0 430 -0.0
09/07/2014
6.99
 4,960 7.05 7.12 6.92 330 100 0.0
08/07/2014
7.05
 17,990 7.05 7.05 6.86 0 100 -0.0
07/07/2014
7.05
 38,160 7.18 7.18 6.99 200 0 0.0
04/07/2014
7.18
 9,050 7.31 7.31 7.12 0 0 0
03/07/2014
7.31
 9,540 7.43 7.43 7.24 0 330 -0.0
02/07/2014
7.43
 37,830 6.99 7.43 6.86 22,540 0 1.3
01/07/2014
6.99
 17,520 6.86 6.99 6.80 0 200 -0.0
30/06/2014
6.86
 40,480 6.80 6.86 6.73 0 0 0
27/06/2014
6.80
 37,200 6.86 6.86 6.73 0 0 0
26/06/2014
6.86
 49,160 6.80 6.86 6.73 0 12,490 -0.7
25/06/2014
6.80
 26,150 6.73 6.80 6.73 0 0 0
24/06/2014
6.73
 33,230 6.67 6.80 6.67 200 6,240 -0.3
23/06/2014
6.67
 2,240 6.67 6.73 6.61 0 0 0
20/06/2014
6.67
 13,750 6.67 6.73 6.61 1,440 0 0.1
19/06/2014
6.67
 14,980 6.73 6.73 6.61 0 0 0
18/06/2014
6.73
 41,210 6.73 6.73 6.67 33,800 0 1.8
17/06/2014
6.73
 25,620 6.73 6.73 6.61 10,800 3,740 0.4
16/06/2014
6.73
 19,930 6.73 6.73 6.67 10,000 1,000 0.5
13/06/2014
6.73
 18,160 6.73 6.86 6.73 1,300 700 0.0
12/06/2014
6.73
 6,310 6.73 6.80 6.67 100 0 0.0
11/06/2014
6.73
 32,510 6.73 6.80 6.67 30,280 600 1.6
10/06/2014
6.73
 28,710 6.80 6.80 6.67 24,100 1,000 1.2
09/06/2014
6.80
 1,330 6.80 6.86 6.73 0 0 0
06/06/2014
6.80
 30,580 6.67 6.80 6.67 18,390 0 1.0
05/06/2014
6.67
 16,700 6.61 6.67 6.48 6,070 0 0.3
04/06/2014
6.61
 48,140 6.61 6.67 6.48 43,000 0 2.2
03/06/2014
6.61
 12,730 6.61 6.67 6.48 10,000 4,610 0.3
02/06/2014
6.61
 13,040 6.67 6.67 6.48 10,000 0 0.5
30/05/2014
6.67
 9,460 6.73 6.80 6.61 9,250 0 0.5
29/05/2014
6.73
 1,240 6.73 6.73 6.67 0 0 0
28/05/2014
6.73
 8,380 6.67 6.86 6.67 820 0 0.0
27/05/2014
6.67
 51,290 6.54 6.73 6.48 7,600 0 0.4
26/05/2014
6.54
 920 6.48 6.54 6.48 0 0 0
23/05/2014
6.48
 8,440 6.61 6.61 6.48 0 0 0
22/05/2014
6.61
 15,520 6.67 6.92 6.54 10,200 0 0.5
21/05/2014
6.67
 7,620 6.35 6.67 6.35 0 200 -0.0
20/05/2014
6.35
 22,530 6.54 6.54 6.29 4,350 2,500 0.1
19/05/2014
6.54
 27,120 6.42 6.61 6.29 180 2,000 -0.1
16/05/2014
6.42
 18,950 6.34 6.42 6.34 6,920 2,200 0.2
15/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
15/05/2014
6.34
 15,680 6.29 6.61 6.29 10,500 0 0.5
14/05/2014
6.29
 26,680 5.98 6.35 5.98 1,300 0 0.1
13/05/2014
5.98
 20,110 6.08 6.10 5.92 2,000 0 0.1
12/05/2014
6.08
 27,920 6.54 6.54 6.08 1,700 0 0.1
09/05/2014
6.54
 16,730 6.41 6.60 6.41 420 0 0.0
08/05/2014
6.41
 79,920 6.84 6.84 6.41 27,000 100 1.4
07/05/2014
6.84
 4,430 6.91 6.97 6.78 1,500 0 0.1
06/05/2014
6.91
 15,290 7.09 7.09 6.66 0 50 -0.0
05/05/2014
7.09
 18,160 7.09 7.15 6.84 10,800 0 0.6
29/04/2014
7.09
 27,140 7.03 7.09 7.03 13,160 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |