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)
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
07/03/2014
7.40
 37,000 7.34 7.58 7.34 0 0 0
06/03/2014
7.34
 67,710 6.91 7.34 7.03 0 2,370 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |