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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |