CTCP Dược phẩm Imexpharm (imp)

50.20
0.10
(0.20%)
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
(2025-11-05) 		1.25 2.56% 1,652,700 -266,900 -12.2
46.10
50.40
50.20
2 tháng
(2025-10-06) 		-2.30 -4.39% 2,603,700 -497,800 -23.4
46.10
52.40
50.20
3 tháng
(2025-09-08) 		-5.30 -9.57% 3,760,300 -295,400 -12.0
46.10
55.40
50.20
6 tháng
(2025-06-09) 		-0.30 -0.60% 13,520,200 1,409,400 81.6
46.10
55.40
50.20
12 tháng
(2024-12-10) 		2.41 5.06% 41,036,600 2,876,722 108.7
38.38
55.40
50.20
24 tháng
(2023-12-18) 		24.75 97.66% 60,795,300 2,601,457 87.4
24.86
55.40
50.20
36 tháng
(2022-12-21) 		24.05 92.35% 64,152,400 2,457,954 79.4
19.62
55.40
50.20
60 tháng
(2020-12-31) 		27.56 122.23% 75,051,460 2,271,418 63.2
19.28
55.40
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2009
4.80
 11,870 4.61 4.80 4.57 200 3,000 0
03/07/2009
4.61
 17,810 4.69 4.69 4.49 150 15,000 0
02/07/2009
4.69
 25,690 4.65 4.77 4.45 500 12,700 0
01/07/2009
4.65
 18,880 4.80 4.80 4.61 50 500 0
30/06/2009
4.80
 18,830 4.84 4.96 4.73 0 0 0
29/06/2009
4.84
 29,430 5.04 5.04 4.84 0 26,730 0
26/06/2009
5.04
 6,230 5.04 5.12 5.04 100 2,030 0
25/06/2009
5.04
 18,160 4.80 5.04 5.04 500 100 0
24/06/2009
4.80
 33,740 4.96 5.20 4.80 50 26,530 0
23/06/2009
4.96
 49,990 5.20 5.20 4.96 20,000 16,830 0
22/06/2009
5.20
 54,660 5.28 5.28 5.16 10,800 10,000 0
19/06/2009
5.28
 13,360 5.40 5.47 5.28 0 1,650 0
18/06/2009
5.40
 25,010 5.16 5.40 5.20 2,700 9,000 0
17/06/2009
5.16
 18,560 5.12 5.20 5.04 0 10,000 0
16/06/2009
5.12
 66,920 5.36 5.36 5.12 0 8,180 0
15/06/2009
5.36
 72,760 5.63 5.63 5.36 0 25,300 0
12/06/2009
5.63
 55,250 5.67 5.75 5.47 50 25,000 0
11/06/2009
5.67
 39,520 5.63 5.87 5.43 100 25,000 0
10/06/2009
5.63
 24,080 5.91 5.91 5.63 450 500 0
09/06/2009
5.91
 31,780 6.14 6.14 5.87 200 1,000 0
08/06/2009
6.14
 137,370 5.87 6.14 6.10 25,000 91,960 0
05/06/2009
5.87
 76,700 5.59 5.87 5.83 42,610 35,480 0
04/06/2009
5.59
 55,180 5.36 5.59 5.55 16,390 26,890 0
03/06/2009
5.36
 55,380 5.12 5.36 5.36 8,000 0 0
02/06/2009
5.12
 71,000 4.88 5.12 5.00 8,300 1,500 0
01/06/2009
4.88
 32,510 4.80 4.88 4.80 0 20,000 0
29/05/2009
4.80
 20,960 4.80 4.80 4.73 0 15,000 0
28/05/2009
4.80
 13,810 4.96 4.96 4.80 0 300 0
27/05/2009
4.96
 20,090 4.80 4.96 4.84 1,000 500 0
26/05/2009
4.80
 54,670 4.80 4.92 4.80 500 42,000 0
25/05/2009
4.80
 31,600 4.65 4.84 4.73 0 25,000 0
22/05/2009
4.65
 28,450 4.80 4.80 4.61 0 9,540 0
21/05/2009
4.80
 27,600 5.04 5.04 4.80 500 21,160 0
20/05/2009
5.04
 30,000 4.84 5.04 4.88 22,030 0 0
19/05/2009
4.84
 34,510 4.65 4.84 4.65 27,200 8,400 0
18/05/2009
4.65
 33,620 4.77 4.88 4.65 24,520 0 0
15/05/2009
4.77
 8,530 4.61 4.77 4.65 3,900 500 0
14/05/2009
4.61
 10,570 4.65 4.65 4.49 0 0 0
13/05/2009
4.65
 27,060 4.73 4.80 4.65 5,000 2,500 0
12/05/2009
4.73
 13,870 4.73 4.73 4.53 0 240 0
11/05/2009
4.73
 22,900 4.73 4.84 4.73 3,960 460 0
08/05/2009
4.73
 55,140 4.96 4.96 4.73 0 0 0
07/05/2009
4.96
 62,380 4.73 4.96 4.73 15,040 1,000 0
06/05/2009
4.73
 50,820 4.96 4.96 4.73 21,320 0 0
05/05/2009
4.96
 32,460 4.73 4.96 4.96 16,000 0 0
04/05/2009
4.73
 10,350 4.53 4.73 4.73 2,470 2,000 0
29/04/2009
4.53
 68,120 4.33 4.53 4.37 41,830 0 0
28/04/2009
4.33
 22,970 4.25 4.33 4.25 8,570 10,000 0
27/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
27/04/2009
4.25
 33,090 4.14 4.29 4.21 22,490 0 0
24/04/2009
4.14
 91,990 4.21 4.25 4.14 76,930 0 0
23/04/2009
4.21
 82,610 4.21 4.25 4.17 56,520 1,700 0
22/04/2009
4.21
 76,360 4.10 4.21 4.14 66,140 110 0
21/04/2009
4.10
 31,820 4.25 4.25 4.06 11,980 10,000 0
20/04/2009
4.25
 143,950 4.14 4.33 4.17 37,000 54,550 0
17/04/2009
4.14
 118,040 3.94 4.14 4.06 5,700 25,770 0
16/04/2009
3.94
 134,880 4.06 4.10 3.90 15,300 112,820 0
15/04/2009
4.06
 41,360 4.25 4.25 4.06 700 34,730 0
14/04/2009
4.25
 33,180 4.25 4.41 4.14 630 8,170 0
13/04/2009
4.25
 117,280 4.06 4.25 4.21 1,000 68,740 0
10/04/2009
4.06
 71,830 3.86 4.06 3.90 400 0 0
09/04/2009
3.86
 36,550 3.94 3.94 3.86 0 25,110 0
08/04/2009
3.94
 21,500 3.98 3.98 3.94 0 14,350 0
07/04/2009
3.98
 60,400 3.86 3.98 3.83 0 30,000 0
03/04/2009
3.86
 73,980 3.86 3.94 3.86 720 30,000 0
02/04/2009
3.86
 16,350 3.86 3.86 3.83 0 10,000 0
01/04/2009
3.86
 11,070 3.76 3.86 3.79 0 6,710 0
31/03/2009
3.76
 6,550 3.83 3.83 3.76 0 0 0
30/03/2009
3.83
 19,680 3.90 3.90 3.83 5,740 10,960 0
27/03/2009
3.90
 18,580 3.94 3.94 3.90 10 8,000 0
26/03/2009
3.94
 14,930 3.94 3.98 3.90 4,760 6,670 0
25/03/2009
3.94
 7,160 3.98 3.98 3.86 40 0 0
24/03/2009
3.98
 59,800 3.94 4.10 3.98 18,340 15,550 0
23/03/2009
3.94
 2,030 3.98 3.98 3.83 0 0 0
20/03/2009
3.98
 1,400 4.02 4.02 3.98 0 0 0
19/03/2009
4.02
 15,550 4.06 4.06 3.86 0 10,000 0
18/03/2009
4.06
 41,620 3.86 4.06 3.98 0 15,000 0
17/03/2009
3.86
 14,870 3.85 3.90 3.83 0 8,940 0
16/03/2009
3.85
 7,900 3.86 3.86 3.85 100 2,000 0
13/03/2009
3.86
 8,500 3.86 3.86 3.86 20 5,610 0
12/03/2009
3.86
 3,330 3.94 3.94 3.83 0 880 0
11/03/2009
3.94
 5,010 3.86 4.02 3.90 0 0 0
10/03/2009
3.86
 8,770 3.86 3.90 3.86 0 6,240 0
09/03/2009
3.86
 4,380 3.86 3.86 3.86 0 2,550 0
06/03/2009
3.86
 14,320 3.90 3.90 3.79 0 6,470 0
05/03/2009
3.90
 10,220 3.90 4.02 3.86 0 9,020 0
04/03/2009
3.90
 3,030 3.86 3.90 3.86 0 2,050 0
03/03/2009
3.86
 9,350 3.86 3.94 3.86 0 8,050 0
02/03/2009
3.86
 25,230 3.98 4.14 3.79 0 9,930 0
27/02/2009
3.98
 7,320 3.98 4.06 3.80 0 0 0
26/02/2009
3.98
 28,510 4.17 4.17 3.98 10,060 1,510 0
25/02/2009
4.17
 11,870 4.10 4.17 4.10 1,000 3,710 0
24/02/2009
4.10
 23,520 4.29 4.29 4.10 0 5,000 0
23/02/2009
4.29
 19,020 4.48 4.48 4.29 0 5,180 0
20/02/2009
4.48
 20,660 4.64 4.64 4.41 1,000 8,660 0
19/02/2009
4.64
 18,310 4.64 4.64 4.48 3,500 5,000 0
18/02/2009
4.64
 11,790 4.87 4.87 4.64 0 4,850 0
17/02/2009
4.87
 4,590 4.87 5.02 4.83 0 0 0
16/02/2009
4.87
 2,410 4.87 4.87 4.71 0 2,110 0
13/02/2009
4.87
 7,810 4.79 4.87 4.79 0 2,260 0
12/02/2009
4.79
 20,160 5.02 5.14 4.79 0 9,000 0

Chính sách bảo mật | Điều khoản sử dụng |