CTCP Dược phẩm Imexpharm (imp)

35.70
0.70
(2%)
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
(2026-06-29) 		-6.35 -15.36% 230,700 -48,150 0
35
42.95
35.70
2 tháng
(2026-06-01) 		-11.10 -24.08% 394,600 -100,296 0
35
46.15
35.70
3 tháng
(2026-05-04) 		-14.90 -29.86% 774,000 -135,570 0
35
49.90
35.70
6 tháng
(2026-01-30) 		-19.20 -35.42% 3,556,400 -576,808 -22.7
35
56.70
35.70
12 tháng
(2025-08-04) 		-19.30 -35.54% 14,097,700 1,064,092 70.2
35
56.70
35.70
24 tháng
(2024-08-08) 		-5.85 -14.33% 58,672,000 2,520,814 94.8
35
56.70
35.70
36 tháng
(2023-08-14) 		6.41 22.41% 67,916,400 2,419,249 85.4
24.37
56.70
35.70
60 tháng
(2021-08-24) 		7.21 25.94% 72,667,800 2,087,400 60.9
19.28
56.70
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |