CTCP Dược phẩm Imexpharm (imp)

53.80
0.10
(0.19%)
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
(2025-12-29) 		3.20 6.31% 1,135,100 343,700 18.1
50.70
54.50
53.70
2 tháng
(2025-11-28) 		6.30 13.24% 2,499,500 516,500 26.8
47.60
54.50
53.70
3 tháng
(2025-10-29) 		5.10 10.45% 4,027,500 24,300 3.5
46.10
54.50
53.70
6 tháng
(2025-07-31) 		1.90 3.65% 10,825,600 1,727,500 97.4
46.10
55.40
53.70
12 tháng
(2025-02-03) 		9.93 22.57% 37,543,200 3,285,898 130.1
38.38
55.40
53.70
24 tháng
(2024-02-07) 		25.89 92.40% 61,811,600 2,987,707 107.9
27.97
55.40
53.70
36 tháng
(2023-02-13) 		30.15 126.95% 66,099,100 2,809,260 98.0
19.62
55.40
53.70
60 tháng
(2021-02-22) 		28.67 113.66% 75,178,100 2,643,908 82.8
19.28
55.40
53.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2009
5.28
 44,430 5.40 5.40 5.20 0 30,000 0
24/08/2009
5.40
 5,390 5.43 5.43 5.36 0 0 0
21/08/2009
5.43
 39,510 5.43 5.47 5.40 22,800 450 0
20/08/2009
5.43
 19,660 5.32 5.43 5.28 0 0 0
19/08/2009
5.32
 5,100 5.20 5.36 5.24 0 0 0
18/08/2009
5.20
 8,400 5.32 5.32 5.12 1,240 0 0
17/08/2009
5.32
 36,790 5.32 5.43 5.32 33,070 1,200 0
14/08/2009
5.32
 29,130 5.43 5.43 5.32 15,390 200 0
13/08/2009
5.43
 33,200 5.32 5.47 5.32 16,710 200 0
12/08/2009
5.32
 27,850 5.20 5.43 5.28 1,000 3,620 0
11/08/2009
5.20
 39,790 4.96 5.20 5.04 1,200 0 0
10/08/2009
4.96
 27,350 4.88 5.04 4.84 17,190 1,300 0
07/08/2009
4.88
 11,720 4.88 4.88 4.84 7,300 0 0
06/08/2009
4.88
 15,510 4.88 4.92 4.88 4,000 0 0
05/08/2009
4.88
 8,480 4.80 4.88 4.77 0 0 0
04/08/2009
4.80
 8,720 4.73 4.84 4.73 2,360 0 0
03/08/2009
4.73
 8,970 4.77 4.80 4.73 2,640 0 0
31/07/2009
4.77
 15,480 4.77 4.80 4.73 730 10,000 0
30/07/2009
4.77
 26,270 4.73 4.80 4.73 8,020 12,510 0
29/07/2009
4.73
 20,290 4.73 4.80 4.73 5,800 12,010 0
28/07/2009
4.73
 18,540 4.96 4.96 4.73 0 8,290 0
27/07/2009
4.96
 13,930 5.08 5.12 4.88 850 7,310 0
24/07/2009
5.08
 22,930 4.84 5.08 5.04 0 0 0
23/07/2009
4.84
 22,140 4.73 4.84 4.73 0 0 0
22/07/2009
4.73
 5,960 4.65 4.77 4.73 0 0 0
21/07/2009
4.65
 5,840 4.57 4.65 4.57 0 0 0
20/07/2009
4.57
 4,390 4.73 4.73 4.53 0 0 0
17/07/2009
4.73
 2,050 4.73 4.73 4.73 0 0 0
16/07/2009
4.73
 9,350 4.73 4.80 4.65 0 0 0
15/07/2009
4.73
 8,860 4.73 4.84 4.65 0 0 0
14/07/2009
4.73
 10,420 4.69 4.77 4.57 50 0 0
13/07/2009
4.69
 12,440 4.77 4.77 4.65 2,810 0 0
10/07/2009
4.77
 4,720 4.88 4.88 4.77 0 250 0
09/07/2009
4.88
 40,170 4.84 4.88 4.77 29,230 30,000 0
08/07/2009
4.84
 4,550 4.88 4.88 4.73 2,970 0 0
07/07/2009
4.88
 64,990 4.80 4.88 4.57 33,000 54,600 0
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

Chính sách bảo mật | Điều khoản sử dụng |