CTCP Dược phẩm Imexpharm (imp)

55.60
0.60
(1.09%)
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
(2026-02-11) 		2.20 4.08% 1,189,100 -229,400 -12.4
53.40
56.70
55
2 tháng
(2026-01-12) 		3.80 7.27% 2,244,500 -48,300 -2.7
52.30
56.70
55
3 tháng
(2025-12-15) 		7.55 15.55% 3,227,900 188,600 9.5
48.55
56.70
55
6 tháng
(2025-09-15) 		1.50 2.75% 6,854,800 -410,200 -19.1
46.10
56.70
55
12 tháng
(2025-03-18) 		8.56 18.01% 31,902,900 2,926,832 111.7
38.38
56.70
55
24 tháng
(2024-03-25) 		25.91 85.81% 62,595,500 2,797,420 97.6
28.68
56.70
55
36 tháng
(2023-03-29) 		36 179.14% 67,506,000 2,705,047 92.2
19.62
56.70
55
60 tháng
(2021-04-08) 		27.03 92.97% 73,508,600 2,447,408 72.1
19.28
56.70
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2014
6.91
 35,120 6.47 6.91 6.66 0 0 0
04/03/2014
6.47
 18,100 6.60 6.60 6.41 0 0 0
03/03/2014
6.60
 13,000 6.78 6.78 6.60 1,900 0 0.1
28/02/2014
6.78
 19,130 6.84 6.84 6.66 0 5,150 -0.3
27/02/2014
6.84
 27,830 6.84 6.91 6.78 0 0 0
26/02/2014
6.84
 18,350 6.91 6.97 6.66 3,600 0 0.2
25/02/2014
6.91
 36,570 6.84 6.91 6.78 0 20 -0.0
24/02/2014
6.84
 21,020 6.84 6.84 6.78 400 0 0.0
21/02/2014
6.84
 35,300 6.66 6.84 6.60 1,160 0 0.1
20/02/2014
6.66
 119,320 7.03 7.09 6.66 2,000 0 0.1
19/02/2014
7.03
 55,640 6.91 7.03 6.84 4,080 70 0.2
18/02/2014
6.91
 45,940 6.97 7.03 6.78 0 0 0
17/02/2014
6.97
 41,090 7.03 7.03 6.91 3,550 0 0.2
14/02/2014
7.03
 108,020 7.03 7.03 6.84 7,300 5,300 0.1
13/02/2014
7.03
 85,910 7.15 7.28 6.78 0 0 0
12/02/2014
7.15
 41,360 6.78 7.15 6.78 7,400 4,830 0.1
11/02/2014
6.78
 57,190 6.72 7.09 6.72 0 150 -0.0
10/02/2014
6.72
 35,310 6.29 6.72 6.35 0 0 0
07/02/2014
6.29
 96,230 6.10 6.47 6.10 9,100 15,070 -0.3
06/02/2014
6.10
 124,760 6.13 6.13 6.02 300 54,380 -2.6
27/01/2014
6.13
 50,580 6.10 6.17 6.06 0 30,000 -1.5
24/01/2014
6.10
 78,480 6.01 6.23 6.04 2,360 16,310 -0.7
23/01/2014
6.01
 63,280 5.93 6.15 5.92 0 35,600 -1.7
22/01/2014
5.93
 135,440 6.17 6.29 5.91 2,140 10,000 -0.4
21/01/2014
6.17
 73,610 5.80 6.17 5.78 0 5,000 -0.3
20/01/2014
5.80
 72,790 5.88 5.91 5.55 50 200 -0.0
17/01/2014
5.88
 162,880 5.70 6.03 5.73 4,790 4,800 -0.0
16/01/2014
5.70
 25,610 5.33 5.70 5.70 1,500 50 0.1
15/01/2014
5.33
 44,560 4.98 5.33 5.01 5,870 9,070 -0.1
14/01/2014
4.98
 51,480 4.98 5.01 4.95 0 38,000 -1.5
13/01/2014
4.98
 22,490 4.99 5.29 4.98 0 14,010 -0.6
10/01/2014
4.99
 67,400 4.98 5.06 4.99 0 36,000 -1.5
09/01/2014
4.98
 58,460 5.04 5.18 4.97 0 47,000 -1.9
08/01/2014
5.04
 43,410 4.93 5.06 4.85 0 0 0
07/01/2014
4.93
 20,980 4.93 4.93 4.85 0 0 0
06/01/2014
4.93
 55,630 4.64 4.95 4.65 0 0 0
03/01/2014
4.64
 13,010 4.61 4.64 4.56 0 0 0
02/01/2014
4.61
 2,410 4.60 4.61 4.60 500 0 0.0
31/12/2013
4.60
 790 4.51 4.61 4.48 0 0 0
30/12/2013
4.51
 7,970 4.64 4.64 4.51 120 0 0.0
27/12/2013
4.64
 5,400 4.62 4.64 4.61 2,900 0 0.1
26/12/2013
4.62
 1,890 4.62 4.62 4.62 1,100 500 0.0
25/12/2013
4.62
 18,540 4.65 4.67 4.62 16,510 0 0.6
24/12/2013
4.65
 13,670 4.62 4.69 4.62 7,070 120 0.3
23/12/2013
4.62
 24,270 4.56 4.62 4.56 23,760 0 0.9
20/12/2013
4.56
 18,310 4.58 4.61 4.56 12,130 0 0.5
19/12/2013
4.58
 4,860 4.62 4.62 4.55 980 1,300 -0.0
18/12/2013
4.62
 1,000 4.53 4.62 4.62 1,000 0 0.0
17/12/2013
4.53
 1,230 4.59 4.62 4.51 0 0 0
16/12/2013
4.59
 3,460 4.60 4.60 4.51 0 600 -0.0
13/12/2013
4.60
 5,010 4.55 4.69 4.51 4,990 0 0.2
12/12/2013
4.55
 2,120 4.58 4.58 4.48 0 0 0
11/12/2013
4.58
 8,820 4.58 4.58 4.50 0 0 0
10/12/2013
4.58
 15,780 4.56 4.64 4.56 7,300 0 0.3
09/12/2013
4.56
 5,420 4.62 4.62 4.56 2,700 0 0.1
06/12/2013
4.62
 13,700 4.58 4.62 4.56 0 0 0
05/12/2013
4.58
 9,080 4.56 4.59 4.56 200 0 0.0
04/12/2013
4.56
 3,050 4.59 4.62 4.53 1,800 0 0.1
03/12/2013
4.59
 2,370 4.56 4.59 4.50 0 0 0
02/12/2013
4.56
 2,990 4.50 4.56 4.45 1,400 0 0.1
29/11/2013
4.50
 2,730 4.51 4.51 4.49 0 2,200 -0.1
28/11/2013
4.51
 1,090 4.51 4.58 4.48 100 700 -0.0
27/11/2013
4.51
 5,010 4.54 4.67 4.51 510 0 0.0
26/11/2013
4.54
 4,640 4.49 4.66 4.48 4,400 0 0.2
25/11/2013
4.49
 6,420 4.50 4.60 4.49 0 0 0
22/11/2013
4.50
 3,200 4.66 4.66 4.50 0 0 0
21/11/2013
4.66
 6,170 4.69 4.70 4.62 0 0 0
20/11/2013
4.69
 23,940 4.56 4.69 4.51 0 500 -0.0
19/11/2013
4.56
 30,330 4.56 4.56 4.56 0 5,000 -0.2
18/11/2013
4.56
 25,730 4.45 4.58 4.41 0 190 -0.0
15/11/2013
4.45
 3,660 4.44 4.45 4.40 300 0 0.0
14/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2013
4.44
 8,330 4.43 4.55 4.35 0 660 -0.0
13/11/2013
4.43
 17,460 4.44 4.45 4.40 10,000 0 0.4
12/11/2013
4.44
 15,190 4.43 4.50 4.40 3,000 0 0.1
11/11/2013
4.43
 14,690 4.37 4.43 4.33 0 0 0
08/11/2013
4.37
 6,490 4.36 4.39 4.34 0 0 0
07/11/2013
4.36
 12,270 4.36 4.39 4.36 5,270 0 0.2
06/11/2013
4.36
 9,240 4.36 4.38 4.33 7,270 0 0.3
05/11/2013
4.36
 19,560 4.32 4.36 4.32 7,460 0 0.3
04/11/2013
4.32
 84,230 4.37 4.38 4.26 0 400 -0.0
01/11/2013
4.37
 19,360 4.40 4.40 4.32 0 0 0
31/10/2013
4.40
 24,810 4.39 4.40 4.36 0 660 -0.0
30/10/2013
4.39
 19,270 4.38 4.44 4.38 0 5,000 -0.2
29/10/2013
4.38
 23,890 4.34 4.39 4.34 0 0 0
28/10/2013
4.34
 15,250 4.36 4.38 4.34 0 0 0
25/10/2013
4.36
 13,640 4.38 4.39 4.33 1,000 0 0.0
24/10/2013
4.38
 1,550 4.44 4.44 4.34 0 0 0
23/10/2013
4.44
 7,570 4.32 4.44 4.32 0 0 0
22/10/2013
4.32
 26,450 4.46 4.46 4.32 0 0 0
21/10/2013
4.46
 14,860 4.50 4.50 4.20 400 0 0.0
18/10/2013
4.50
 4,000 4.50 4.50 4.44 0 0 0
17/10/2013
4.50
 13,450 4.55 4.55 4.44 0 0 0
16/10/2013
4.55
 19,980 4.39 4.62 4.39 2,100 0 0.1
15/10/2013
4.39
 16,480 4.42 4.44 4.38 0 0 0
14/10/2013
4.42
 6,470 4.50 4.50 4.39 0 0 0
11/10/2013
4.50
 28,770 4.56 4.62 4.50 0 0 0
10/10/2013
4.56
 46,360 4.50 4.62 4.51 100 2,050 -0.1
09/10/2013
4.50
 55,960 4.21 4.50 4.22 0 0 0
08/10/2013
4.21
 7,950 4.21 4.21 4.19 550 1,000 -0.0
07/10/2013
4.21
 7,910 4.18 4.21 4.19 50 5,690 -0.2

Chính sách bảo mật | Điều khoản sử dụng |