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)
31/05/2012
3.79
 11,130 3.83 3.90 3.78 0 5,000 -0.2
30/05/2012
3.83
 3,620 3.65 3.83 3.82 0 0 0
29/05/2012
3.65
 500 3.84 4.00 3.65 0 0 0
28/05/2012
3.84
 30 3.75 3.84 3.84 0 10 -0.0
25/05/2012
3.75
 4,250 3.80 3.88 3.74 0 0 0
24/05/2012
3.80
 1,750 3.79 3.83 3.77 0 0 0
23/05/2012
3.79
 6,330 3.75 3.83 3.74 0 0 0
22/05/2012
3.75
 8,230 3.71 3.80 3.74 0 0 0
21/05/2012
3.71
 1,990 3.68 3.74 3.66 0 0 0
18/05/2012
3.68
 15,260 3.72 3.72 3.68 0 6,170 -0.2
17/05/2012
3.72
 3,560 3.71 3.80 3.69 0 0 0
16/05/2012
3.71
 5,840 3.80 3.80 3.69 0 0 0
15/05/2012
3.80
 7,820 3.79 3.80 3.61 0 0 0
14/05/2012
3.79
 3,830 3.87 3.87 3.79 0 0 0
11/05/2012
3.87
 4,650 3.89 3.89 3.80 10 0 0.0
10/05/2012
3.89
 18,190 3.89 3.90 3.82 1,500 90 0.1
09/05/2012
3.89
 10,280 3.85 3.99 3.88 0 0 0
08/05/2012
3.85
 15,560 3.84 3.88 3.82 0 0 0
07/05/2012
3.84
 14,720 3.81 3.84 3.80 580 0 0.0
04/05/2012
3.81
 19,730 3.82 3.82 3.76 5,000 0 0.2
03/05/2012
3.82
 890 3.80 3.83 3.82 0 0 0
02/05/2012
3.80
 5,080 3.88 3.88 3.80 0 0 0
27/04/2012
3.88
 10,740 3.89 3.89 3.86 5,350 0 0.2
26/04/2012
3.89
 15,700 3.89 3.89 3.81 50 0 0.0
25/04/2012: Cổ tức tiền mặt tỉ lệ: 22%
25/04/2012
3.89
 9,050 3.79 3.89 3.79 300 0 0.0
24/04/2012
3.79
 19,900 3.82 3.82 3.73 0 0 0
23/04/2012
3.82
 12,780 3.80 3.82 3.80 580 10 0.0
20/04/2012
3.80
 17,550 3.80 3.80 3.75 0 0 0
19/04/2012
3.80
 13,670 3.63 3.81 3.71 0 0 0
18/04/2012
3.63
 59,800 3.76 3.85 3.63 0 58,440 -2.2
17/04/2012
3.76
 36,360 3.75 3.87 3.75 0 42,340 -1.6
16/04/2012
3.75
 21,440 3.57 3.75 3.54 0 0 0
13/04/2012
3.57
 10,030 3.66 3.67 3.57 100,160 100,000 0.0
12/04/2012
3.66
 18,380 3.68 3.68 3.58 0 0 0
11/04/2012
3.68
 22,580 3.68 3.68 3.58 100 8,000 -0.3
10/04/2012
3.68
 7,260 3.65 3.68 3.58 0 4,040 -0.1
09/04/2012
3.65
 8,950 3.61 3.65 3.58 0 1,200 -0.0
06/04/2012
3.61
 12,260 3.63 3.68 3.54 0 0 0
05/04/2012
3.63
 2,810 3.63 3.68 3.55 0 0 0
04/04/2012
3.63
 23,460 3.63 3.71 3.58 5,000 0 0.2
03/04/2012
3.63
 9,470 3.67 3.67 3.52 0 0 0
30/03/2012
3.67
 1,050 3.68 3.68 3.63 0 0 0
29/03/2012
3.68
 2,050 3.68 3.71 3.68 0 0 0
28/03/2012
3.68
 9,570 3.68 3.68 3.58 0 0 0
27/03/2012
3.68
 21,670 3.71 3.71 3.58 100 10 0.0
26/03/2012
3.71
 7,510 3.71 3.71 3.67 200 0 0.0
23/03/2012
3.71
 12,130 3.71 3.89 3.71 0 1,000 -0.0
22/03/2012
3.71
 2,660 3.71 3.75 3.71 0 650 -0.0
21/03/2012
3.71
 12,870 3.71 3.78 3.71 0 6,580 -0.3
20/03/2012
3.71
 44,820 3.78 3.78 3.68 28,610 1,340 1.0
19/03/2012
3.78
 5,550 3.87 3.87 3.78 0 0 0
16/03/2012
3.87
 270 3.87 3.87 3.74 0 0 0
15/03/2012
3.87
 1,000 3.87 3.87 3.72 0 0 0
14/03/2012
3.87
 230 3.79 3.87 3.87 0 230 -0.0
13/03/2012
3.79
 940 3.92 3.92 3.78 0 700 -0.0
12/03/2012
3.92
 5,400 3.92 3.92 3.74 0 0 0
09/03/2012
3.92
 3,960 3.97 3.97 3.83 0 0 0
08/03/2012
3.97
 0 3.97 3.97 3.97 0 0 0
07/03/2012
3.97
 2,530 3.95 3.97 3.85 200 0 0.0
06/03/2012
3.95
 570 3.95 3.95 3.92 0 0 0
05/03/2012
3.95
 21,300 3.91 3.96 3.91 20 6,300 -0.3
02/03/2012
3.91
 4,100 3.92 3.97 3.91 0 700 -0.0
01/03/2012
3.92
 5,390 3.96 3.96 3.87 30 1,200 -0.0
29/02/2012
3.96
 5,750 3.96 3.96 3.87 1,620 4,720 -0.1
28/02/2012
3.96
 4,930 4.07 4.07 3.87 1,000 2,230 -0.1
27/02/2012
4.07
 2,560 4.08 4.17 4.07 300 1,350 -0.0
24/02/2012
4.08
 4,770 4.05 4.23 4.08 0 2,000 -0.1
23/02/2012
4.05
 6,100 4.07 4.07 3.87 0 2,500 -0.1
22/02/2012
4.07
 10,720 4.07 4.07 4.06 4,880 4,850 0.0
21/02/2012
4.07
 7,050 4.06 4.07 4.07 6,750 0 0.3
20/02/2012
4.06
 16,540 3.97 4.06 3.87 5,550 5,000 0.0
17/02/2012
3.97
 57,280 4.07 4.07 3.86 34,550 0 1.4
16/02/2012
4.07
 970 3.88 4.07 3.88 0 950 -0.0
15/02/2012
3.88
 63,760 4.09 4.09 3.88 55,250 10,470 1.8
14/02/2012
4.09
 1,650 4.16 4.16 4.09 0 1,000 -0.0
13/02/2012
4.16
 8,800 4.16 4.16 3.97 0 3,600 -0.1
10/02/2012
4.16
 5,560 4.21 4.21 4.07 50 50 0
09/02/2012
4.21
 6,000 4.18 4.21 4.07 0 3,000 -0.1
08/02/2012
4.18
 3,510 4.16 4.18 4.07 0 510 -0.0
07/02/2012
4.16
 2,500 4.16 4.16 4.07 0 1,600 -0.1
06/02/2012
4.16
 1,300 4.16 4.16 4.16 0 1,000 -0.0
03/02/2012
4.16
 1,300 4.16 4.16 4.16 0 1,300 -0.1
02/02/2012
4.16
 3,010 4.16 4.16 4.16 0 2,500 -0.1
01/02/2012
4.16
 1,340 4.10 4.16 4.16 1,340 340 0.0
31/01/2012
4.10
 35,770 4.21 4.21 4.02 30,580 25,100 0.2
30/01/2012
4.21
 10 4.02 4.21 4.21 0 10 -0.0
20/01/2012
4.02
 21,420 4.07 4.07 4.02 21,420 13,000 0.4
19/01/2012
4.07
 41,000 4.07 4.07 4.07 41,000 39,000 0.1
18/01/2012
4.07
 38,630 4.05 4.16 4.05 36,000 35,520 0.0
17/01/2012
4.05
 0 4.05 4.05 4.05 0 0 0
16/01/2012
4.05
 10 3.86 4.05 4.05 0 0 0
13/01/2012
3.86
 10 3.68 3.86 3.86 0 0 0
12/01/2012
3.68
 4,800 3.87 3.87 3.68 300 1,800 -0.1
11/01/2012
3.87
 10,500 4.06 4.06 3.87 0 8,000 -0.3
10/01/2012
4.06
 12,000 4.07 4.07 4.06 0 2,500 -0.1
09/01/2012
4.07
 2,120 4.07 4.07 3.87 0 680 -0.0
06/01/2012
4.07
 3,000 4.12 4.12 4.07 0 1,000 -0.0
05/01/2012
4.12
 1,020 4.12 4.12 4.12 1,000 100 0.0
04/01/2012
4.12
 5,010 3.93 4.12 3.92 5,000 1,830 0.1
03/01/2012
3.93
 20 3.75 3.93 3.78 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |