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)
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
04/10/2013
4.18
 9,850 4.19 4.21 4.18 4,120 690 0.1
03/10/2013
4.19
 2,840 4.20 4.25 4.19 480 0 0.0
02/10/2013
4.20
 6,170 4.18 4.26 4.18 2,100 0 0.1
01/10/2013
4.18
 33,510 4.25 4.25 4.16 0 0 0
30/09/2013
4.25
 38,530 4.22 4.25 4.20 800 0 0.0
27/09/2013
4.22
 4,130 4.21 4.25 4.19 300 0 0.0
26/09/2013
4.21
 8,110 4.20 4.22 4.15 0 500 -0.0
25/09/2013
4.20
 37,750 4.26 4.27 4.20 0 15,000 -0.5
24/09/2013
4.26
 11,960 4.31 4.31 4.26 0 0 0
23/09/2013
4.31
 14,870 4.20 4.31 4.19 100 0 0.0
20/09/2013
4.20
 22,950 4.18 4.20 4.14 4,240 0 0.1
19/09/2013
4.18
 4,800 4.15 4.19 4.15 0 500 -0.0
18/09/2013
4.15
 3,160 4.15 4.24 4.15 0 0 0
17/09/2013
4.15
 7,720 4.27 4.27 4.13 0 0 0
16/09/2013
4.27
 470 4.26 4.27 4.19 0 0 0
13/09/2013
4.26
 1,430 4.25 4.32 4.18 10 0 0.0
12/09/2013
4.25
 1,900 4.25 4.25 4.18 0 0 0
11/09/2013
4.25
 9,280 4.24 4.26 4.18 0 0 0
10/09/2013
4.24
 1,020 4.24 4.24 4.08 0 0 0
09/09/2013
4.24
 430 4.20 4.26 4.24 0 0 0
06/09/2013
4.20
 5,120 4.16 4.24 4.16 0 0 0
05/09/2013
4.16
 7,310 4.15 4.16 4.12 0 0 0
04/09/2013
4.15
 8,530 4.21 4.25 4.13 0 0 0
03/09/2013
4.21
 2,350 4.32 4.32 4.21 100 0 0.0
30/08/2013
4.32
 4,750 4.32 4.32 4.21 1,490 300 0.0
29/08/2013
4.32
 1,140 4.28 4.33 4.26 100 0 0.0
28/08/2013
4.28
 15,080 4.32 4.32 4.13 1,250 330 0.0
27/08/2013
4.32
 2,800 4.38 4.38 4.32 0 620 -0.0
26/08/2013
4.38
 10,710 4.36 4.38 4.27 200 8,500 -0.3
23/08/2013
4.36
 15,830 4.32 4.38 4.26 0 3,000 -0.1
22/08/2013
4.32
 27,300 4.40 4.42 4.32 0 0 0
21/08/2013
4.40
 30,770 4.34 4.44 4.31 0 0 0
20/08/2013
4.34
 12,860 4.34 4.43 4.31 0 0 0
19/08/2013
4.34
 17,220 4.33 4.46 4.33 590 0 0.0
16/08/2013
4.33
 22,570 4.46 4.49 4.32 900 0 0.0
15/08/2013
4.46
 20,190 4.44 4.54 4.44 1,000 3,260 -0.1
14/08/2013
4.44
 9,420 4.44 4.46 4.39 640 5,000 -0.2
13/08/2013
4.44
 33,320 4.40 4.54 4.30 0 5,000 -0.2
12/08/2013
4.40
 7,090 4.34 4.44 4.27 0 0 0
09/08/2013
4.34
 15,740 4.44 4.44 4.34 0 0 0
08/08/2013
4.44
 25,610 4.56 4.56 4.42 90 0 0.0
07/08/2013
4.56
 14,100 4.51 4.60 4.51 5,100 2,500 0.1
06/08/2013
4.51
 79,460 4.36 4.63 4.38 0 0 0
05/08/2013
4.36
 55,190 4.26 4.44 4.26 0 0 0
02/08/2013
4.26
 3,120 4.26 4.26 4.13 0 0 0
01/08/2013
4.26
 6,400 4.26 4.26 4.26 0 0 0
31/07/2013
4.26
 25,460 4.26 4.26 4.09 0 0 0
30/07/2013
4.26
 4,510 4.25 4.26 4.16 0 0 0
29/07/2013
4.25
 14,920 4.31 4.32 4.16 40 0 0.0
26/07/2013
4.31
 5,430 4.28 4.32 4.26 3,000 0 0.1
25/07/2013
4.28
 12,750 4.43 4.43 4.21 0 0 0
24/07/2013
4.43
 13,340 4.52 4.56 4.36 2,290 0 0.1
23/07/2013
4.52
 59,970 4.32 4.61 4.32 340 50 0.0
22/07/2013
4.32
 72,120 4.16 4.32 4.15 0 0 0
19/07/2013
4.16
 11,820 4.14 4.18 4.10 500 0 0.0
18/07/2013
4.14
 2,610 4.14 4.15 4.10 0 0 0
17/07/2013
4.14
 2,670 4.09 4.19 4.10 500 0 0.0
16/07/2013
4.09
 3,150 4.09 4.15 4.08 0 0 0
15/07/2013
4.09
 12,650 4.19 4.20 4.09 0 0 0
12/07/2013
4.19
 1,770 4.18 4.32 4.18 1,000 0 0.0
11/07/2013
4.18
 69,510 4.02 4.25 4.07 282,844 229,694 1.9
10/07/2013
4.02
 28,230 4.02 4.08 4.02 9,700 0 0.3
09/07/2013
4.02
 35,350 4.08 4.08 4.00 20,000 20,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |