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)
31/05/2010
5.35
 5,200 5.39 5.43 5.35 2,200 0 0.1
28/05/2010
5.39
 810 5.23 5.39 5.35 0 0 0
27/05/2010
5.23
 350 5.23 5.23 5.19 0 30 -0.0
26/05/2010
5.23
 410 5.11 5.23 5.23 0 410 -0.0
25/05/2010
5.11
 4,010 5.27 5.27 5.11 0 600 -0.0
24/05/2010
5.27
 3,000 5.27 5.27 5.27 0 0 0
21/05/2010
5.27
 870 5.35 5.35 5.19 850 0 0.1
20/05/2010
5.35
 1,210 5.27 5.35 5.11 50 0 0.0
19/05/2010
5.27
 5,150 5.48 5.48 5.27 1,150 500 0.0
18/05/2010
5.48
 150 5.39 5.48 5.48 0 50 -0.0
17/05/2010
5.39
 4,300 5.52 5.52 5.35 2,550 100 0.2
14/05/2010
5.52
 4,580 5.52 5.56 5.52 3,500 1,780 0.1
13/05/2010
5.52
 1,010 5.56 5.56 5.52 0 1,000 -0.1
12/05/2010
5.56
 4,480 5.52 5.56 5.43 1,430 2,530 -0.1
11/05/2010
5.52
 1,480 5.52 5.68 5.52 0 1,000 0
10/05/2010
5.52
 1,170 5.48 5.52 5.52 21,170 20,500 0.0
07/05/2010
5.48
 28,550 5.68 5.68 5.48 24,500 10,850 0.9
06/05/2010
5.68
 14,310 5.68 5.68 5.64 9,000 5,750 0.2
05/05/2010
5.68
 38,500 5.68 5.68 5.68 36,300 18,260 1.3
04/05/2010
5.68
 32,860 5.56 5.68 5.56 30,000 16,500 0.9
29/04/2010
5.56
 7,330 5.56 5.56 5.52 25,700 23,050 0.2
28/04/2010
5.56
 2,610 5.52 5.56 5.48 2,600 1,200 0.1
27/04/2010
5.52
 8,220 5.52 5.52 5.48 6,580 0 0.4
26/04/2010
5.52
 4,230 5.48 5.52 5.52 1,400 0 0.1
22/04/2010
5.48
 5,730 5.48 5.52 5.48 100 2,280 -0.1
21/04/2010
5.48
 5,800 5.56 5.56 5.48 400 2,300 -0.1
20/04/2010
5.56
 2,020 5.48 5.56 5.48 100 1,000 -0.1
19/04/2010
5.48
 5,010 5.43 5.68 5.43 0 4,000 -0.3
16/04/2010
5.43
 16,580 5.52 5.52 5.43 1,000 5,970 -0.3
15/04/2010
5.52
 21,200 5.52 5.56 5.48 14,100 8,950 0.4
14/04/2010: Cổ tức tiền mặt tỉ lệ: 20%
14/04/2010
5.52
 3,250 5.43 5.52 5.48 0 1,200 -0.1
13/04/2010
5.43
 20,030 5.59 5.59 5.40 200 7,410 -0.5
12/04/2010
5.59
 1,660 5.55 5.59 5.55 100,000 100,800 -0.1
09/04/2010
5.55
 2,580 5.71 5.71 5.55 20 1,030 -0.1
08/04/2010
5.71
 610 5.67 5.91 5.71 115,990 115,990 0
07/04/2010
5.67
 1,560 5.67 5.67 5.67 200,000 200,000 0
06/04/2010
5.67
 11,450 5.79 5.83 5.67 10,000 0 0.7
05/04/2010
5.79
 12,390 5.83 5.83 5.79 10,790 0 0.8
02/04/2010
5.83
 19,370 5.79 5.87 5.79 19,210 0 1.4
01/04/2010
5.79
 40,100 5.63 5.79 5.63 40,000 11,550 2.1
31/03/2010
5.63
 2,100 5.67 5.67 5.63 1,900 0 0.1
30/03/2010
5.67
 700 5.67 5.67 5.67 500 0 0.0
29/03/2010
5.67
 3,670 5.79 5.79 5.67 1,420 0 0.1
26/03/2010
5.79
 920 5.91 5.91 5.75 0 0 0
25/03/2010
5.91
 250 5.91 5.91 5.71 0 0 0
24/03/2010
5.91
 3,130 5.91 5.91 5.87 20 0 0.0
23/03/2010
5.91
 22,990 5.63 5.91 5.63 21,820 1,980 1.5
22/03/2010
5.63
 2,890 5.59 5.63 5.59 1,690 0 0.1
19/03/2010
5.59
 11,000 5.59 5.59 5.59 10,000 0 0.7
18/03/2010
5.59
 11,880 5.59 5.59 5.51 10,000 0 0.7
17/03/2010
5.59
 8,800 5.51 5.59 5.59 8,800 0 0.6
16/03/2010
5.51
 1,390 5.59 5.67 5.51 1,330 0 0.1
15/03/2010
5.59
 1,690 5.67 5.67 5.59 0 100 -0.0
12/03/2010
5.67
 1,300 5.67 5.67 5.67 800 0 0.1
11/03/2010
5.67
 40,110 5.51 5.71 5.36 33,890 500 2.3
10/03/2010
5.51
 6,670 5.71 5.79 5.51 2,470 330 0.2
09/03/2010
5.71
 27,900 5.55 5.71 5.55 10,090 100 0.7
08/03/2010
5.55
 2,380 5.51 5.59 5.55 0 0 0
05/03/2010
5.51
 8,150 5.55 5.55 5.51 5,020 0 0.4
04/03/2010
5.55
 10,620 5.51 5.55 5.51 9,740 1,850 0.6
03/03/2010
5.51
 360 5.47 5.51 5.36 0 100 -0.0
02/03/2010
5.47
 1,570 5.51 5.51 5.36 450 450 0
01/03/2010
5.51
 2,920 5.51 5.59 5.51 20 0 0.0
26/02/2010
5.51
 150 5.43 5.51 5.51 0 0 0
25/02/2010
5.43
 52,400 5.43 5.43 5.40 51,300 42,250 0.6
24/02/2010
5.43
 24,620 5.43 5.47 5.43 22,470 22,870 -0.0
23/02/2010
5.43
 65,620 5.43 5.47 5.43 57,630 22,900 2.4
22/02/2010
5.43
 25,120 5.36 5.47 5.36 22,070 15,380 0.5
12/02/2010
5.36
 21,390 5.36 5.47 5.28 16,580 15,250 0.1
11/02/2010
5.36
 21,400 5.28 5.36 5.12 20,280 15,250 0.3
10/02/2010
5.28
 40,310 5.04 5.28 5.04 25,360 22,640 0.2
09/02/2010
5.04
 32,850 5.20 5.20 5.04 20,000 25,630 -0.4
08/02/2010
5.20
 16,090 5.43 5.47 5.20 0 15,200 -1.0
05/02/2010
5.43
 21,900 5.43 5.55 5.43 12,760 15,200 -0.2
04/02/2010
5.43
 43,490 5.36 5.55 5.43 24,310 38,820 -1.0
03/02/2010
5.36
 19,790 5.12 5.36 5.12 5,000 6,090 -0.1
02/02/2010
5.12
 9,190 5.04 5.28 5.04 2,020 6,090 -0.3
01/02/2010
5.04
 7,660 5.12 5.12 5.04 1,100 7,540 -0.4
29/01/2010
5.12
 12,640 5.20 5.36 5.04 50 12,180 -0.8
28/01/2010
5.20
 6,040 5.20 5.36 5.12 0 4,530 -0.3
27/01/2010
5.20
 4,810 5.28 5.36 5.20 350 4,530 -0.3
26/01/2010
5.28
 38,460 5.12 5.36 5.12 2,000 37,360 -2.3
25/01/2010
5.12
 3,850 5.04 5.28 5.12 300 3,040 -0.2
22/01/2010
5.04
 13,180 5.20 5.20 5.04 600 12,180 -0.7
21/01/2010
5.20
 15,380 5.40 5.40 5.20 0 12,080 -0.8
20/01/2010
5.40
 32,340 5.67 5.75 5.40 10,700 30,200 -1.4
19/01/2010
5.67
 31,170 5.91 5.91 5.67 22,330 30,200 -0.6
18/01/2010
5.91
 2,490 6.03 6.03 5.91 2,490 0 0.2
15/01/2010
6.03
 1,200 6.06 6.06 6.03 0 0 0
14/01/2010
6.06
 1,380 5.91 6.06 5.91 280 0 0.0
13/01/2010
5.91
 7,800 5.91 5.99 5.91 1,300 0 0.1
12/01/2010
5.91
 4,190 6.06 6.06 5.91 700 70 0.0
11/01/2010
6.06
 420 6.03 6.26 6.06 0 0 0
08/01/2010
6.03
 12,010 6.03 6.06 6.03 800 11,000 -0.8
07/01/2010
6.03
 1,110 6.14 6.34 6.03 0 0 0
06/01/2010
6.14
 2,780 6.38 6.50 6.14 0 0 0
05/01/2010
6.38
 2,930 6.62 6.62 6.38 0 350 -0.0
04/01/2010
6.62
 6,260 6.66 6.73 6.62 0 5,050 -0.4
31/12/2009
6.66
 15,330 6.66 6.66 6.62 0 0 0
30/12/2009
6.66
 9,960 6.34 6.66 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |