CTCP Dược phẩm Imexpharm (imp)

55
-1.10
(-1.96%)
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)
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
11/02/2009
5.02
 2,650 5.22 5.22 5.02 0 0 0
10/02/2009
5.22
 70 5.18 5.26 5.22 0 0 0
09/02/2009
5.18
 2,580 5.18 5.26 5.10 0 2,070 0
06/02/2009
5.18
 10,750 5.26 5.26 5.14 0 9,700 0
05/02/2009
5.26
 1,000 5.26 5.33 5.02 0 0 0
04/02/2009
5.26
 2,170 5.29 5.29 5.18 0 0 0
03/02/2009
5.29
 550 5.33 5.33 5.10 10 0 0
02/02/2009
5.33
 120 5.29 5.41 5.22 10 0 0
23/01/2009
5.29
 8,310 5.18 5.29 5.02 0 6,000 0
22/01/2009
5.18
 5,760 5.26 5.26 5.10 0 4,000 0
21/01/2009
5.26
 1,000 5.26 5.26 5.26 0 0 0
20/01/2009
5.26
 6,400 5.22 5.26 5.18 0 0 0
19/01/2009
5.22
 3,820 5.14 5.26 5.14 0 0 0
16/01/2009
5.14
 1,350 5.18 5.18 5.06 0 0 0
15/01/2009
5.18
 4,080 5.18 5.22 5.18 0 0 0
14/01/2009
5.18
 2,400 5.33 5.33 5.18 0 0 0
13/01/2009
5.33
 7,760 5.33 5.41 5.14 0 0 0
12/01/2009
5.33
 1,330 5.41 5.41 5.18 0 0 0
09/01/2009
5.41
 420 5.41 5.41 5.41 0 0 0
08/01/2009
5.41
 780 5.29 5.41 5.29 0 0 0
07/01/2009
5.29
 7,860 5.06 5.29 5.29 0 0 0
06/01/2009
5.06
 22,680 5.26 5.41 5.02 0 21,570 0
05/01/2009
5.26
 8,930 5.53 5.53 5.26 0 8,430 0
02/01/2009
5.53
 7,090 5.80 5.80 5.53 20 0 0
31/12/2008
5.80
 3,530 5.53 5.80 5.80 0 0 0
30/12/2008
5.53
 400 5.56 5.56 5.53 0 0 0
29/12/2008
5.56
 2,540 5.53 5.56 5.29 0 0 0
26/12/2008
5.53
 330 5.49 5.53 5.53 0 0 0
25/12/2008
5.49
 2,520 5.56 5.56 5.29 0 0 0
24/12/2008
5.56
 3,220 5.53 5.56 5.26 1,200 0 0
23/12/2008
5.53
 7,960 5.80 5.80 5.53 1,040 0 0
22/12/2008
5.80
 29,040 5.56 5.80 5.72 23,530 0 0
19/12/2008
5.56
 49,280 5.33 5.56 5.49 38,110 0 0
18/12/2008
5.33
 30,840 5.10 5.33 5.29 29,590 0 0
17/12/2008
5.10
 22,050 4.87 5.10 4.71 7,470 15,000 0
16/12/2008
4.87
 860 5.02 5.02 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |