CTCP Dược phẩm Imexpharm (imp)

55.40
0.40
(0.73%)
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
(2026-02-11) 		2.20 4.08% 1,189,100 -229,400 -12.4
53.40
56.70
55
2 tháng
(2026-01-12) 		3.80 7.27% 2,244,500 -48,300 -2.7
52.30
56.70
55
3 tháng
(2025-12-15) 		7.55 15.55% 3,227,900 188,600 9.5
48.55
56.70
55
6 tháng
(2025-09-15) 		1.50 2.75% 6,854,800 -410,200 -19.1
46.10
56.70
55
12 tháng
(2025-03-18) 		8.56 18.01% 31,902,900 2,926,832 111.7
38.38
56.70
55
24 tháng
(2024-03-25) 		25.91 85.81% 62,595,500 2,797,420 97.6
28.68
56.70
55
36 tháng
(2023-03-29) 		36 179.14% 67,506,000 2,705,047 92.2
19.62
56.70
55
60 tháng
(2021-04-08) 		27.03 92.97% 73,508,600 2,447,408 72.1
19.28
56.70
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2012
4.11
 15,010 4.03 4.23 4.06 12,010 100 0.5
13/09/2012
4.03
 21,940 3.85 4.03 3.90 17,970 0 0.7
12/09/2012
3.85
 0 3.85 3.85 3.85 0 0 0
11/09/2012
3.85
 7,900 3.90 3.90 3.85 0 0 0
10/09/2012
3.90
 1,610 3.90 3.90 3.71 1,180 0 0.0
07/09/2012
3.90
 2,880 3.90 3.95 3.75 2,860 0 0.1
06/09/2012
3.90
 0 3.90 3.90 3.90 0 0 0
05/09/2012
3.90
 4,430 3.90 3.90 3.75 2,420 0 0.1
04/09/2012
3.90
 4,910 3.90 3.90 3.71 4,300 0 0.2
31/08/2012
3.90
 3,150 3.90 3.95 3.90 3,140 0 0.1
30/08/2012
3.90
 100 3.90 3.90 3.90 0 20,200 -0.8
29/08/2012
3.90
 400 3.89 3.90 3.90 0 0 0
28/08/2012
3.89
 14,310 3.90 3.90 3.89 13,600 50,000 -1.4
27/08/2012
3.90
 13,850 4.11 4.11 3.90 12,400 0 0.5
24/08/2012
4.11
 10 4.00 4.11 4.11 0 0 0
23/08/2012
4.00
 160 4.08 4.08 3.90 0 0 0
22/08/2012
4.08
 160 4.14 4.14 4.08 150 0 0.0
21/08/2012
4.14
 370 4.00 4.14 3.86 0 0 0
20/08/2012
4.00
 10,600 4.00 4.05 4.00 2,800 0 0.1
17/08/2012
4.00
 2,000 4.00 4.00 4.00 2,000 0 0.1
16/08/2012
4.00
 1,120 4.00 4.00 3.90 1,000 0 0.0
15/08/2012
4.00
 50 4.00 4.00 4.00 0 0 0
14/08/2012
4.00
 250 4.08 4.08 4.00 0 0 0
13/08/2012
4.08
 640 3.93 4.10 3.93 200 0 0.0
10/08/2012
3.93
 1,950 4.10 4.10 3.93 0 0 0
09/08/2012
4.10
 1,100 4.10 4.10 3.91 1,100 100 0.0
08/08/2012
4.10
 27,700 3.99 4.10 3.95 0 46,990 -1.8
07/08/2012
3.99
 0 3.99 3.99 3.99 0 0 0
06/08/2012
3.99
 3,210 3.90 3.99 3.90 0 0 0
03/08/2012
3.90
 740 4.00 4.00 3.90 0 0 0
02/08/2012
4.00
 0 4.00 4.00 4.00 0 0 0
01/08/2012
4.00
 1,200 3.97 4.00 3.97 100 0 0.0
31/07/2012
3.97
 20 4.00 4.00 3.90 0 0 0
30/07/2012
4.00
 0 4.00 4.00 4.00 0 0 0
27/07/2012
4.00
 10 3.90 4.00 4.00 0 10 -0.0
26/07/2012
3.90
 2,500 4.00 4.00 3.90 0 0 0
25/07/2012
4.00
 0 4.00 4.00 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |