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)
20/08/2025
52.80
 323,700 54.30 54.30 51.80 32,000 33,800 -0.1
19/08/2025
54.30
 184,500 54.90 56.50 53.90 118,700 38,400 4.5
18/08/2025
54.90
 128,100 55.10 55.60 53.80 2,800 37,400 -1.9
15/08/2025
55
 974,900 53.60 55.70 53.30 568,800 50,000 28.8
14/08/2025
54
 82,200 55 55.10 53.70 1,900 36,500 -1.9
13/08/2025
54.60
 455,200 53.50 54.90 52.60 249,400 27,600 12.0
12/08/2025
53
 62,700 53.40 53.70 52.60 8,900 7,200 0.1
11/08/2025
53.10
 60,100 54 54.30 53 11,400 14,300 -0.2
08/08/2025
53.90
 259,000 52.30 54 52.10 142,400 12,400 7.0
07/08/2025
52.40
 72,000 52.70 53 52.20 12,700 15,100 -0.1
06/08/2025
52.60
 144,600 53.40 53.70 52.20 36,900 36,500 0.0
05/08/2025
53.80
 163,100 54.90 54.90 53.20 28,200 11,800 0.9
04/08/2025
54.30
 458,100 52.50 54.70 52.50 151,000 20,100 7.1
01/08/2025
52.70
 233,000 52.50 53.50 51.80 85,600 29,800 2.9
31/07/2025
52
 154,000 50.50 52 50.30 84,800 30,400 2.8
30/07/2025
50.50
 180,000 51.50 51.50 50.50 26,100 19,300 0.3
29/07/2025
51
 337,200 51.90 52 51 29,200 63,000 -1.7
28/07/2025
51.90
 145,500 52.10 52.50 51.70 18,500 3,700 0.8
25/07/2025
51.90
 118,900 51.80 52 51.70 6,700 22,100 -0.8
24/07/2025
52
 173,100 52.50 52.50 51.80 200 20,600 -1.1
23/07/2025
52
 168,200 52.20 53.10 52 33,500 3,000 1.6
22/07/2025
52.20
 112,000 52 52.60 51.80 9,100 9,900 -0.0
21/07/2025
52
 272,400 52.40 53.20 51.80 24,900 43,400 -1.0
18/07/2025
51.70
 169,300 52.10 52.10 51.50 2,000 11,600 -0.5
17/07/2025
51.80
 189,900 51.90 51.90 51.60 40,100 5,700 1.8
16/07/2025
51.80
 130,900 51.90 52 51.70 19,200 6,700 0.6
15/07/2025
51.90
 250,200 52.30 52.30 51.50 70,500 3,100 3.5
14/07/2025
51.80
 97,000 52 52.40 51.70 20,200 1,900 1.0
11/07/2025
51.90
 145,300 52.80 52.80 51.80 100 26,500 0
10/07/2025
52.70
 72,400 53 53.80 52.30 2,700 15,100 0
09/07/2025
52.60
 252,800 51.90 53.80 51.90 46,000 25,400 0
08/07/2025
52.20
 116,500 52 52.70 51.80 25,400 4,000 1.1
07/07/2025
52
 93,900 52.30 52.80 51.80 9,200 7,300 0.1
04/07/2025
52
 94,900 51.90 52 51.30 4,500 11,400 -0.4
03/07/2025
51.60
 121,200 52 52.80 51.40 44,800 3,700 2.1
02/07/2025
52
 282,000 52 54 51.90 21,600 45,400 -1.3
01/07/2025
51.60
 70,900 51.20 51.60 51.20 10,400 2,200 0.4
30/06/2025
51.60
 43,700 51.90 52 51.20 6,800 1,500 0.3
27/06/2025
51.40
 77,700 50.70 51.40 50.70 34,600 13,700 1.1
26/06/2025
51.10
 44,800 51.60 51.60 50.70 1,400 11,300 -0.5
25/06/2025
51.20
 39,100 51.30 51.30 50.90 0 3,500 -0.2
24/06/2025
51.30
 34,600 51.30 51.50 50.90 0 9,200 -0.5
23/06/2025
51.10
 62,500 50.60 51.20 50.60 1,000 10,300 -0.5
20/06/2025
51.60
 65,000 51.10 51.80 51.10 11,400 3,500 0.4
19/06/2025
51.30
 52,200 51.30 51.30 50.50 900 13,000 -0.6
18/06/2025
51.30
 63,100 51.60 51.60 50.90 100 3,900 -0.2
17/06/2025
51.60
 66,900 51.70 52.30 51.10 12,000 13,400 -0.1
16/06/2025
51.60
 115,800 50.40 52 50.40 33,200 2,800 1.5
13/06/2025
50.40
 119,500 50.70 51 50.40 25,300 200 1.3
12/06/2025
50.90
 51,800 51 51 50.40 0 1,000 -0.1
11/06/2025
50.50
 69,000 50.50 51.20 50.40 800 100 0.0
10/06/2025
50.70
 72,200 50.50 51.10 50.20 0 0 0
09/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2025
50.40
 200,600 51.30 51.50 50.10 10,400 105,500 -4.8
06/06/2025
51.70
 174,000 51.60 51.70 51.11 0 800 -0.0
05/06/2025
51.50
 213,300 51.20 51.60 51.20 8,000 3,000 0.3
04/06/2025
51.20
 250,900 51.50 51.60 51.01 12,300 900 0.6
03/06/2025
51.50
 131,500 52.29 52.29 51.30 300 0 0.0
02/06/2025
52.00
 196,900 52.00 52.10 51.20 26,100 300 1.3
30/05/2025
51.50
 169,600 51.90 52.69 51.20 12,000 14,300 -0.1
29/05/2025
51.90
 190,600 51.20 52.29 50.91 19,600 4,000 0.8
28/05/2025
50.71
 550,500 52.00 52.00 50.31 200 151,100 -7.8
27/05/2025
52.29
 306,600 54.18 54.28 52.20 2,000 20,500 -1.0
26/05/2025
54.18
 1,262,400 52.49 54.18 52.20 585,800 81,600 27.2
23/05/2025
51.50
 707,400 51.50 53.58 50.81 3,900 49,000 -2.4
22/05/2025
50.12
 379,800 49.72 51.01 48.88 34,700 2,400 0
21/05/2025
49.72
 202,500 49.82 50.02 48.73 69,800 2,000 3.4
20/05/2025
49.03
 294,500 49.52 50.12 49.03 34,100 29,400 0.2
19/05/2025
49.47
 301,900 47.59 50.21 47.54 68,100 3,000 0
16/05/2025
47.94
 76,800 48.53 48.53 47.89 400 1,100 0
15/05/2025
48.73
 212,900 46.80 48.98 46.80 27,300 2,200 0
14/05/2025
47.54
 95,100 47.24 48.38 47.24 900 2,900 0
13/05/2025
47.05
 309,000 48.43 48.68 46.85 52,300 150,600 0
12/05/2025
48.88
 268,000 49.52 49.52 48.48 134,500 3,900 0
09/05/2025
48.83
 621,500 46.25 48.83 46.25 549,400 5,600 0
08/05/2025
46.55
 370,100 44.07 46.90 44.07 211,200 29,100 0
07/05/2025
43.97
 129,300 43.08 44.72 43.08 81,600 18,600 0
06/05/2025
43.08
 48,300 42.59 43.28 42.59 2,000 300 0
05/05/2025
43.08
 24,300 43.48 43.48 42.44 2,600 1,400 0
29/04/2025
42.59
 20,400 42.59 42.64 42.39 500 800 -0.0
28/04/2025
42.59
 56,100 42.59 42.79 42.19 4,700 9,300 -0.2
25/04/2025
42.39
 46,400 43.23 43.23 42.39 0 22,806 -1.0
24/04/2025
43.18
 45,700 42.59 43.63 42.59 16,800 1,900 0.7
23/04/2025
42.49
 41,100 43.38 43.38 42.24 2,800 6,300 -0.2
22/04/2025
41.60
 117,600 43.48 43.48 40.61 4,500 19,100 -0.6
21/04/2025
43.03
 26,400 42.79 43.48 42.79 100 2,200 -0.1
18/04/2025
43.03
 53,700 43.08 43.38 42.59 8,800 2,800 0.3
17/04/2025
42.64
 50,500 42.09 42.74 41.70 5,900 3,200 0.1
16/04/2025
42.49
 61,700 41.80 42.89 41.80 2,100 10,000 -0.3
15/04/2025
42.64
 69,300 43.48 43.48 42.39 4,000 2,100 0.1
14/04/2025
43.48
 170,100 43.58 44.07 42.59 31,900 13,000 0.8
11/04/2025
43.53
 260,700 42.59 43.88 41.80 64,600 33,312 1.3
10/04/2025
41.80
 9,600 41.80 41.80 41.80 0 0 0
09/04/2025
39.07
 232,900 36.65 41.05 35.75 73,500 7,800 2.6
08/04/2025
38.38
 276,900 39.62 40.61 38.38 8,400 10,900 -0.1
04/04/2025
41.25
 212,500 38.82 41.70 38.82 28,099 10,934 0.7
03/04/2025
41.70
 373,000 43.58 44.47 41.70 6,800 11,500 -0.2
02/04/2025
44.82
 79,900 44.67 45.36 44.57 10,500 600 0.5
01/04/2025
44.57
 98,100 44.22 45.31 44.22 3,500 1,500 0.1
31/03/2025
44.12
 194,600 44.47 44.92 44.07 4,300 1,800 0.1
28/03/2025
45.11
 150,600 45.16 45.41 45.06 800 44,200 -2.0

Chính sách bảo mật | Điều khoản sử dụng |