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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |