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)
08/07/2013
4.08
 30,920 4.02 4.08 4.00 0 20,000 -0.7
05/07/2013
4.02
 45,390 4.00 4.07 4.01 5,000 30,000 -0.8
04/07/2013
4.00
 24,310 4.12 4.12 3.98 110 20,000 -0.7
03/07/2013
4.12
 240 4.09 4.14 4.12 190 0 0.0
02/07/2013
4.09
 21,180 4.16 4.21 4.08 3,800 20,000 -0.6
01/07/2013
4.16
 31,470 4.08 4.16 4.08 9,300 20,000 -0.4
28/06/2013
4.08
 19,010 4.15 4.15 4.08 0 15,000 -0.5
27/06/2013
4.15
 32,620 4.16 4.18 4.08 5,910 10,000 -0.1
26/06/2013
4.16
 18,590 4.18 4.20 4.04 1,720 10,000 -0.3
25/06/2013
4.18
 43,440 4.25 4.27 4.00 10,000 20,300 -0.3
24/06/2013
4.25
 19,240 4.22 4.32 4.15 0 0 0
21/06/2013
4.22
 8,820 4.21 4.32 4.21 0 0 0
20/06/2013
4.21
 88,650 4.10 4.32 4.10 26,900 10,000 0.6
19/06/2013
4.10
 32,180 4.07 4.18 4.04 12,760 10,000 0.1
18/06/2013
4.07
 10,970 4.00 4.07 3.96 0 0 0
17/06/2013
4.00
 46,660 4.08 4.08 4.00 0 0 0
14/06/2013
4.08
 31,780 4.08 4.08 3.98 0 26,900 -0.9
13/06/2013
4.08
 26,830 4.25 4.25 4.08 0 12,760 -0.4
12/06/2013
4.25
 36,730 4.02 4.25 4.03 0 0 0
11/06/2013
4.02
 36,650 4.00 4.08 3.94 0 0 0
10/06/2013
4.00
 39,520 3.90 4.08 3.90 0 0 0
07/06/2013
3.90
 53,060 3.85 3.92 3.82 0 0 0
06/06/2013
3.85
 34,540 3.83 3.86 3.82 0 0 0
05/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2013
3.83
 4,690 3.73 3.85 3.82 0 0 0
04/06/2013
3.73
 21,670 3.73 3.77 3.73 0 0 0
03/06/2013
3.73
 9,970 3.72 3.95 3.73 0 0 0
31/05/2013
3.72
 43,960 3.67 3.73 3.67 0 0 0
30/05/2013
3.67
 37,790 3.75 3.78 3.66 0 0 0
29/05/2013
3.75
 2,770 3.86 3.86 3.74 0 0 0
28/05/2013
3.86
 13,290 3.89 3.89 3.72 0 0 0
27/05/2013
3.89
 7,070 3.88 3.94 3.85 40 0 0.0
24/05/2013
3.88
 6,140 3.77 3.88 3.77 0 0 0
23/05/2013
3.77
 5,610 3.78 3.84 3.77 0 0 0
22/05/2013
3.78
 11,410 3.71 3.78 3.71 0 0 0
21/05/2013
3.71
 8,050 3.68 3.71 3.67 0 40 -0.0
20/05/2013
3.68
 4,450 3.66 3.71 3.64 0 0 0
17/05/2013
3.66
 20,300 3.64 3.70 3.64 0 0 0
16/05/2013
3.64
 890 3.71 3.71 3.64 0 0 0
15/05/2013
3.71
 6,690 3.67 3.84 3.63 0 0 0
14/05/2013
3.67
 9,010 3.66 3.67 3.60 0 0 0
13/05/2013
3.66
 7,630 3.65 3.70 3.60 0 0 0
10/05/2013
3.65
 5,110 3.60 3.66 3.55 50 0 0.0
09/05/2013
3.60
 27,970 3.71 3.71 3.60 0 0 0
08/05/2013
3.71
 100 3.68 3.71 3.70 0 0 0
07/05/2013
3.68
 90 3.70 3.70 3.68 0 0 0
06/05/2013
3.70
 4,570 3.62 3.78 3.66 2,900 50 0.1
03/05/2013
3.62
 18,180 3.60 3.72 3.60 0 0 0
02/05/2013
3.60
 5,380 3.71 3.71 3.60 0 0 0
26/04/2013
3.71
 20 3.60 3.71 3.71 0 0 0
25/04/2013
3.60
 7,350 3.72 3.72 3.46 0 2,900 -0.1
24/04/2013
3.72
 50 3.66 3.77 3.72 0 0 0
23/04/2013
3.66
 1,980 3.70 3.72 3.66 90 0 0.0
22/04/2013
3.70
 18,670 3.70 3.81 3.60 300 0 0.0
18/04/2013
3.70
 27,280 3.80 3.82 3.70 0 0 0
17/04/2013
3.80
 11,120 3.72 3.82 3.72 0 0 0
16/04/2013
3.72
 20,250 3.81 3.84 3.72 0 0 0
15/04/2013
3.81
 27,770 3.82 3.82 3.75 0 390 -0.0
12/04/2013
3.82
 21,340 3.84 3.86 3.77 0 0 0
11/04/2013
3.84
 18,400 3.92 3.93 3.81 70 0 0.0
10/04/2013
3.92
 15,270 3.95 4.01 3.89 450 0 0.0
09/04/2013
3.95
 22,720 3.95 3.95 3.89 100 0 0.0
08/04/2013
3.95
 5,870 3.85 4.05 3.87 800 0 0.0
05/04/2013
3.85
 28,450 3.84 3.98 3.85 0 0 0
04/04/2013
3.84
 48,860 3.95 3.95 3.84 50,000 50,000 0
03/04/2013
3.95
 5,110 3.96 4.00 3.95 0 0 0
02/04/2013
3.96
 63,240 4.03 4.03 3.95 0 1,420 -0.0
01/04/2013
4.03
 36,860 3.98 4.05 3.88 20 0 0.0
29/03/2013
3.98
 11,880 4.07 4.07 3.95 0 0 0
28/03/2013
4.07
 17,240 4.18 4.18 4.01 0 0 0
27/03/2013
4.18
 73,110 4.17 4.30 4.15 62,250 0 2.3
26/03/2013
4.17
 43,790 4.29 4.29 4.02 0 20 -0.0
25/03/2013
4.29
 16,500 4.30 4.30 4.12 1,000 0 0.0
22/03/2013
4.30
 39,600 4.50 4.75 4.20 0 0 0
21/03/2013
4.50
 192,830 4.21 4.50 4.46 50,000 112,250 -2.4
20/03/2013
4.21
 106,780 3.94 4.21 3.95 0 0 0
19/03/2013
3.94
 5,900 3.94 3.94 3.84 140 1,000 -0.0
18/03/2013
3.94
 10 3.93 3.94 3.94 20,000 20,000 0
15/03/2013
3.93
 8,010 3.95 3.95 3.85 10 0 0.0
14/03/2013
3.95
 6,560 3.95 3.95 3.88 0 0 0
13/03/2013
3.95
 2,350 3.89 3.95 3.85 0 140 -0.0
12/03/2013
3.89
 2,600 3.95 3.95 3.88 0 0 0
11/03/2013
3.95
 100 3.95 3.95 3.95 0 0 0
08/03/2013
3.95
 500 3.95 3.95 3.95 0 0 0
07/03/2013
3.95
 500 3.95 3.95 3.95 0 0 0
06/03/2013
3.95
 2,050 3.95 3.95 3.94 0 0 0
05/03/2013
3.95
 500 4.01 4.01 3.95 103,522 103,522 0
04/03/2013
4.01
 10 3.96 4.01 4.01 0 0 0
01/03/2013
3.96
 1,220 4.06 4.06 3.95 0 0 0
28/02/2013
4.06
 1,260 3.96 4.13 4.01 0 0 0
27/02/2013
3.96
 15,960 3.95 3.98 3.95 0 0 0
26/02/2013
3.95
 4,120 3.95 4.07 3.95 100,000 100,000 0
25/02/2013
3.95
 980 4.01 4.01 3.95 0 0 0
22/02/2013
4.01
 1,970 3.95 4.06 3.92 50,000 50,000 0
21/02/2013
3.95
 24,080 4.05 4.05 3.95 0 0 0
20/02/2013
4.05
 3,240 3.96 4.07 3.98 235,590 235,000 0.0
19/02/2013
3.96
 620 4.07 4.07 3.96 39,600 39,600 0
18/02/2013
4.07
 4,360 3.91 4.17 3.91 0 0 0
08/02/2013
3.91
 10 4.05 4.05 3.91 0 0 0
07/02/2013
4.05
 2,670 4.06 4.12 3.81 2,350 590 0.1
06/02/2013
4.06
 380 4.06 4.10 4.06 280 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |