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)
05/02/2013
4.06
 540 4.12 4.12 3.86 10 0 0.0
04/02/2013
4.12
 3,480 4.01 4.12 4.12 68,480 65,000 0.1
01/02/2013
4.01
 6,210 3.95 4.01 3.95 125,000 127,350 -0.1
31/01/2013
3.95
 4,350 4.01 4.01 3.78 0 280 -0.0
30/01/2013
4.01
 2,050 4.01 4.06 3.87 50,000 50,010 -0.0
29/01/2013
4.01
 11,470 4.07 4.07 3.79 0 5,880 -0.2
28/01/2013
4.07
 27,970 4.08 4.12 3.85 0 0 0
25/01/2013
4.08
 11,360 4.10 4.13 4.06 0 0 0
24/01/2013
4.10
 8,100 4.01 4.10 4.01 0 0 0
23/01/2013
4.01
 11,950 3.96 4.01 3.94 0 0 0
22/01/2013
3.96
 12,940 4.01 4.07 3.95 0 0 0
21/01/2013
4.01
 10,210 3.95 4.01 3.93 46,760 46,760 0
18/01/2013
3.95
 2,000 4.01 4.01 3.95 0 0 0
17/01/2013
4.01
 23,000 4.03 4.03 3.95 0 0 0
16/01/2013
4.03
 7,200 4.03 4.03 3.95 0 0 0
15/01/2013
4.03
 14,040 4.07 4.07 4.01 0 2,030 -0.1
14/01/2013
4.07
 1,150 4.07 4.07 4.01 0 0 0
11/01/2013
4.07
 28,650 4.09 4.17 3.99 0 0 0
10/01/2013
4.09
 13,460 4.18 4.18 4.07 0 1,320 -0.0
09/01/2013
4.18
 52,790 4.06 4.25 4.06 0 0 0
08/01/2013
4.06
 9,850 4.07 4.07 4.01 0 0 0
07/01/2013
4.07
 3,180 4.07 4.07 4.01 0 0 0
04/01/2013
4.07
 2,000 4.07 4.07 4.07 0 0 0
03/01/2013
4.07
 1,670 4.07 4.07 4.06 0 0 0
02/01/2013
4.07
 5,090 4.10 4.10 4.07 0 0 0
28/12/2012
4.10
 3,300 4.10 4.10 4.07 0 0 0
27/12/2012
4.10
 1,600 4.18 4.18 4.07 0 0 0
26/12/2012
4.18
 5,000 4.06 4.18 4.18 0 0 0
25/12/2012
4.06
 2,770 4.05 4.06 4.05 0 0 0
24/12/2012
4.05
 400 4.05 4.05 4.05 0 0 0
21/12/2012
4.05
 390 4.07 4.07 4.05 24,190 24,190 0
20/12/2012
4.07
 3,000 4.02 4.07 4.07 0 0 0
19/12/2012
4.02
 1,250 4.01 4.02 4.02 0 0 0
18/12/2012
4.01
 5,840 4.07 4.09 4.01 0 0 0
17/12/2012
4.07
 3,640 4.07 4.10 4.07 0 0 0
14/12/2012
4.07
 0 4.07 4.07 4.07 0 0 0
13/12/2012
4.07
 2,020 4.09 4.13 4.07 0 0 0
12/12/2012
4.09
 2,270 4.05 4.09 4.07 0 0 0
11/12/2012
4.05
 1,300 4.09 4.09 4.05 0 0 0
10/12/2012
4.09
 7,050 4.07 4.09 4.07 0 0 0
07/12/2012
4.07
 3,300 4.08 4.09 4.03 0 1,740 -0.1
06/12/2012
4.08
 4,670 4.13 4.13 4.07 0 0 0
05/12/2012
4.13
 440 4.16 4.18 4.09 0 330 -0.0
04/12/2012
4.16
 240 4.18 4.18 4.16 0 200 -0.0
03/12/2012
4.18
 270 4.17 4.18 4.09 0 0 0
30/11/2012
4.17
 10 4.07 4.17 4.17 0 10 -0.0
29/11/2012
4.07
 450 4.16 4.36 4.07 0 0 0
28/11/2012
4.16
 20 4.12 4.16 4.16 0 10 -0.0
27/11/2012
4.12
 130 4.18 4.18 4.12 22,572 22,702 -0.0
26/11/2012
4.18
 880 4.13 4.18 4.07 0 150 -0.0
23/11/2012
4.13
 1,370 4.16 4.24 4.07 0 1,360 -0.0
22/11/2012
4.16
 2,070 4.18 4.24 4.07 0 370 -0.0
21/11/2012
4.18
 60 4.09 4.18 4.18 0 50 -0.0
20/11/2012
4.09
 340 4.13 4.32 3.96 0 310 -0.0
19/11/2012
4.13
 500 4.24 4.24 4.13 0 500 -0.0
16/11/2012
4.24
 10 4.18 4.24 4.24 0 0 0
15/11/2012
4.18
 560 4.18 4.29 4.18 0 400 -0.0
14/11/2012
4.18
 500 4.16 4.18 4.18 0 500 -0.0
13/11/2012
4.16
 240 4.18 4.18 4.16 0 240 -0.0
12/11/2012
4.18
 900 4.18 4.18 4.07 0 600 -0.0
09/11/2012
4.18
 1,840 4.35 4.35 4.18 100 1,350 -0.0
08/11/2012
4.35
 210 4.29 4.35 4.18 0 0 0
07/11/2012
4.29
 10 4.18 4.29 4.29 0 0 0
06/11/2012
4.18
 720 4.18 4.18 4.15 0 620 -0.0
05/11/2012
4.18
 140 4.29 4.29 4.18 0 0 0
02/11/2012
4.29
 220 4.51 4.51 4.29 0 0 0
01/11/2012
4.51
 210 4.30 4.51 4.13 0 200 -0.0
31/10/2012
4.30
 380 4.42 4.42 4.24 100 0 0.0
30/10/2012
4.42
 0 4.42 4.42 4.42 0 0 0
29/10/2012
4.42
 10 4.42 4.42 4.42 0 0 0
26/10/2012
4.42
 0 4.42 4.42 4.42 0 0 0
25/10/2012
4.42
 260 4.59 4.59 4.37 0 0 0
24/10/2012
4.59
 10 4.42 4.59 4.59 0 0 0
23/10/2012
4.42
 0 4.42 4.42 4.42 0 0 0
22/10/2012
4.42
 10 4.30 4.42 4.42 0 0 0
19/10/2012
4.30
 510 4.30 4.42 4.30 0 0 0
18/10/2012
4.30
 60 4.42 4.42 4.30 0 0 0
17/10/2012
4.42
 660 4.48 4.48 4.30 0 0 0
16/10/2012: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
16/10/2012
4.48
 160 4.28 4.48 4.42 0 0 0
15/10/2012
4.28
 900 4.30 4.30 4.16 0 0 0
12/10/2012
4.30
 3,360 4.30 4.41 4.30 0 0 0
11/10/2012
4.30
 200 4.31 4.31 4.26 500,000 500,100 -0.0
10/10/2012
4.31
 90 4.26 4.31 4.21 0 0 0
09/10/2012
4.26
 10 4.31 4.31 4.26 0 0 0
08/10/2012
4.31
 140 4.11 4.31 3.90 10 0 0.0
05/10/2012
4.11
 0 4.11 4.11 4.11 0 0 0
04/10/2012
4.11
 0 4.11 4.11 4.11 0 0 0
03/10/2012
4.11
 0 4.11 4.11 4.11 0 0 0
02/10/2012
4.11
 400 4.11 4.11 3.92 0 0 0
01/10/2012
4.11
 3,430 4.11 4.11 4.11 722,942 599,512 5.2
28/09/2012
4.11
 13,850 3.99 4.11 3.90 12,950 0 0.5
27/09/2012
3.99
 500 3.90 3.99 3.99 0 0 0
26/09/2012
3.90
 1,010 3.85 4.00 3.90 0 10 -0.0
25/09/2012
3.85
 4,040 3.92 3.94 3.85 1,030 0 0.0
24/09/2012
3.92
 640 3.98 3.98 3.92 630 0 0.0
21/09/2012
3.98
 0 3.98 3.98 3.98 0 0 0
20/09/2012
3.98
 23,480 3.99 4.00 3.90 23,470 0 0.9
19/09/2012
3.99
 6,760 3.99 3.99 3.90 6,750 0 0.3
18/09/2012
3.99
 13,290 4.10 4.10 3.99 10,290 0 0.4
17/09/2012
4.10
 18,500 4.11 4.11 4.10 12,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |