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
(2025-11-04) 		1.15 2.35% 1,657,300 -285,100 -13.1
46.10
50.40
50.10
2 tháng
(2025-10-06) 		-2.30 -4.39% 2,569,900 -521,800 -24.6
46.10
52.40
50.10
3 tháng
(2025-09-05) 		-3.70 -6.88% 3,759,700 -334,900 -14.1
46.10
55.40
50.10
6 tháng
(2025-06-09) 		-0.30 -0.60% 13,486,400 1,385,400 80.4
46.10
55.40
50.10
12 tháng
(2024-12-09) 		3.50 7.51% 41,329,900 2,881,022 108.8
38.38
55.40
50.10
24 tháng
(2023-12-15) 		24.35 94.59% 60,777,600 2,577,857 86.3
24.86
55.40
50.10
36 tháng
(2022-12-20) 		23.80 90.52% 64,125,000 2,433,954 78.2
19.62
55.40
50.10
60 tháng
(2020-12-30) 		27.76 124.22% 75,066,270 2,249,048 62.1
19.28
55.40
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2008
6.14
 29,340 5.87 6.14 6.14 16,350 0 0
04/11/2008
5.87
 2,880 5.60 5.87 5.41 0 1,600 0
03/11/2008
5.60
 8,030 5.87 5.87 5.60 0 6,520 0
31/10/2008
5.87
 2,160 5.87 5.87 5.79 0 0 0
30/10/2008
5.87
 430 5.68 5.95 5.87 0 0 0
29/10/2008
5.68
 9,410 5.41 5.68 5.49 0 0 0
28/10/2008
5.41
 47,310 5.68 5.68 5.41 0 20,000 0
27/10/2008
5.68
 32,600 5.95 5.95 5.68 7,700 0 0
24/10/2008
5.95
 15,760 6.18 6.18 5.95 6,600 5,250 0
23/10/2008
6.18
 4,500 6.40 6.40 6.18 0 0 0
22/10/2008
6.40
 3,560 6.33 6.48 6.37 2,000 0 0
21/10/2008
6.33
 37,070 6.29 6.60 6.33 30,000 31,920 0
20/10/2008
6.29
 4,300 6.29 6.33 6.29 0 0 0
17/10/2008
6.29
 20,500 6.52 6.71 6.29 11,500 16,360 0
16/10/2008
6.52
 52,300 6.52 6.52 6.21 25,000 50,000 0
15/10/2008
6.52
 15,070 6.71 7.01 6.52 12,050 0 0
14/10/2008
6.71
 6,160 6.40 6.71 6.71 500 5,640 0
13/10/2008
6.40
 4,260 6.63 6.63 6.40 250 0 0
10/10/2008
6.63
 3,960 6.63 6.63 6.33 0 1,730 0
09/10/2008
6.63
 5,230 6.94 6.94 6.63 130 0 0
08/10/2008
6.94
 27,870 6.63 6.94 6.33 0 7,040 0
07/10/2008
6.63
 23,730 6.98 6.98 6.63 10,000 20,000 0
06/10/2008
6.98
 86,480 7.32 7.32 6.98 62,440 78,090 0
03/10/2008
7.32
 12,760 7.36 7.55 7.32 11,350 0 0
02/10/2008
7.36
 34,810 7.01 7.36 7.32 30,210 5,000 0
01/10/2008
7.01
 4,200 6.86 7.21 7.01 0 0 0
30/09/2008
6.86
 54,900 6.86 6.86 6.52 5,000 42,980 0
29/09/2008
6.86
 16,200 7.09 7.28 6.86 5,310 10,430 0
26/09/2008
7.09
 18,410 7.09 7.21 7.01 8,810 14,020 0
25/09/2008
7.09
 17,500 6.79 7.09 6.94 9,520 10,810 0
24/09/2008
6.79
 8,520 7.13 7.32 6.79 0 1,510 0
23/09/2008
7.13
 65,480 6.82 7.13 7.13 48,480 8,000 0
22/09/2008
6.82
 15,010 6.52 6.82 6.82 15,000 0 0
19/09/2008
6.52
 11,390 6.21 6.52 6.21 850 10,850 0
18/09/2008
6.21
 27,620 6.52 6.56 6.21 100 10,000 0
17/09/2008
6.52
 6,600 6.86 6.86 6.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |