CTCP Dược phẩm Imexpharm (imp)

53.70
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
(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)
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
15/12/2008
5.02
 1,360 4.79 5.02 4.79 380 0 0
12/12/2008
4.79
 7,810 4.60 4.79 4.71 0 0 0
11/12/2008
4.60
 4,200 4.48 4.64 4.60 0 0 0
10/12/2008
4.48
 2,330 4.41 4.60 4.48 0 0 0
09/12/2008
4.41
 4,050 4.64 4.64 4.41 0 500 0
08/12/2008
4.64
 3,090 4.60 4.64 4.48 0 0 0
05/12/2008
4.60
 1,800 4.68 4.68 4.56 0 0 0
04/12/2008
4.68
 2,240 4.56 4.68 4.64 0 0 0
03/12/2008
4.56
 21,950 4.71 4.71 4.56 0 16,650 0
02/12/2008
4.71
 14,150 4.91 4.91 4.71 0 5,730 0
01/12/2008
4.91
 27,820 5.10 5.10 4.87 0 18,950 0
28/11/2008
5.10
 11,330 5.10 5.22 5.10 0 10,000 0
27/11/2008
5.10
 24,490 5.26 5.26 5.10 0 16,000 0
26/11/2008
5.26
 6,380 5.29 5.29 5.26 0 0 0
25/11/2008
5.29
 3,300 5.33 5.37 5.29 0 0 0
24/11/2008
5.33
 610 5.22 5.33 5.18 0 0 0
21/11/2008
5.22
 5,000 5.22 5.26 5.10 200 0 0
20/11/2008
5.22
 4,630 5.33 5.33 5.18 0 0 0
19/11/2008
5.33
 6,760 5.41 5.41 5.29 0 0 0
18/11/2008
5.41
 5,240 5.33 5.41 5.29 0 0 0
17/11/2008
5.33
 2,600 5.29 5.41 5.29 0 0 0
14/11/2008
5.29
 14,910 5.56 5.80 5.29 0 13,060 0
13/11/2008
5.56
 2,250 5.41 5.60 5.22 0 0 0
12/11/2008
5.41
 1,530 5.26 5.41 5.26 0 100 0
11/11/2008
5.26
 16,020 5.41 5.56 5.26 0 14,660 0
10/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2008
5.41
 44,970 5.64 5.72 5.37 0 43,570 0
07/11/2008
5.64
 5,040 5.87 5.87 5.60 0 4,590 0
06/11/2008
5.87
 1,900 6.14 6.14 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |