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)
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
28/04/2014
7.03
 5,080 7.15 7.21 7.03 0 0 0
25/04/2014
7.15
 11,220 6.97 7.15 6.84 0 0 0
24/04/2014
6.97
 5,720 6.91 6.97 6.78 0 0 0
23/04/2014
6.91
 12,530 6.84 7.15 6.84 0 0 0
22/04/2014
6.84
 39,570 6.91 7.15 6.47 5,000 0 0.3
21/04/2014
6.91
 34,850 7.34 7.34 6.91 0 0 0
18/04/2014
7.34
 16,130 7.52 7.52 7.21 700 0 0.0
17/04/2014
7.52
 10,310 7.52 7.58 7.46 0 0 0
16/04/2014
7.52
 32,710 7.52 7.52 7.21 0 0 0
15/04/2014
7.52
 7,720 7.52 7.58 7.46 0 0 0
14/04/2014
7.52
 59,640 7.58 7.65 7.52 0 0 0
11/04/2014
7.58
 13,690 7.71 7.71 7.52 0 0 0
10/04/2014
7.71
 20,540 7.77 7.77 7.65 0 0 0
08/04/2014
7.77
 9,350 7.71 7.77 7.65 0 0 0
07/04/2014
7.71
 10,340 7.65 7.71 7.65 2,600 0 0.2
04/04/2014
7.65
 10,150 7.65 7.83 7.58 0 5,000 -0.3
03/04/2014
7.65
 26,350 7.40 7.77 7.52 0 5,000 -0.3
02/04/2014
7.40
 31,250 7.71 7.71 7.34 0 0 0
01/04/2014
7.71
 31,840 7.71 7.77 7.58 0 5,000 -0.3
31/03/2014
7.71
 40,830 7.71 7.83 7.65 0 5,000 -0.3
28/03/2014
7.71
 108,920 7.58 8.02 7.46 4,280 2,000 0.1
27/03/2014
7.58
 29,510 7.65 7.65 7.34 0 0 0
26/03/2014
7.65
 82,080 8.14 8.14 7.58 40 0 0.0
25/03/2014
8.14
 33,660 8.39 8.39 8.08 400 0 0.0
24/03/2014
8.39
 37,250 8.32 8.45 8.26 0 3,990 -0.3
21/03/2014
8.32
 42,300 8.45 8.63 8.20 0 0 0
20/03/2014
8.45
 146,050 8.32 8.88 8.39 0 6,050 -0.4
19/03/2014
8.32
 54,590 7.95 8.45 8.14 130 0 0.0
18/03/2014
7.95
 19,350 7.95 8.02 7.77 0 0 0
17/03/2014
7.95
 11,580 8.02 8.02 7.77 0 130 -0.0
14/03/2014
8.02
 68,870 7.77 8.02 7.71 0 0 0
13/03/2014
7.77
 5,460 7.77 7.83 7.52 300 210 0.0
12/03/2014
7.77
 94,390 7.40 7.89 7.52 1,620 50 0.1
11/03/2014
7.40
 27,980 7.34 7.40 7.28 4,100 150 0.2
10/03/2014
7.34
 27,210 7.40 7.40 7.21 0 3,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |