CTCP Dược phẩm Imexpharm (imp)

46.15
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
(2026-05-13) 		-1.55 -3.25% 293,300 -19,374 0
45.30
47.75
46.15
2 tháng
(2026-04-13) 		-9.75 -17.44% 790,600 -55,712 0
45.30
56.20
46.15
3 tháng
(2026-03-16) 		-9.45 -17% 1,623,600 -254,512 -10.9
45.30
56.20
46.15
6 tháng
(2025-12-15) 		-2.40 -4.94% 4,928,500 -63,612 -1.3
45.30
56.70
46.15
12 tháng
(2025-06-17) 		-5.45 -10.56% 18,285,000 1,373,988 81.8
45.30
56.70
46.15
24 tháng
(2024-06-24) 		13.69 42.17% 62,308,500 2,483,510 82.7
32.46
56.70
46.15
36 tháng
(2023-06-28) 		21.19 84.89% 68,655,300 2,510,945 84.5
24.37
56.70
46.15
60 tháng
(2021-07-08) 		15.63 51.19% 72,608,100 2,199,596 61.6
19.28
56.70
46.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
44.77
 114,200 43.78 44.97 43.58 8,800 300 0.4
29/10/2024
43.97
 97,300 44.27 44.27 43.78 0 21,600 -1.0
28/10/2024
44.27
 53,800 44.32 45.41 43.63 400 6,700 -0.3
25/10/2024
44.32
 102,500 45.56 45.91 44.32 400 12,000 -0.5
24/10/2024
44.57
 161,100 42.93 45.16 42.74 7,600 1,700 0.3
23/10/2024
42.89
 99,900 42.59 43.38 42.19 2,000 2,400 -0.0
22/10/2024
42.19
 246,300 43.58 43.97 41.94 18,000 6,800 0.5
21/10/2024
44.02
 292,000 45.66 45.86 43.88 12,300 1,100 0.5
18/10/2024
46.40
 63,000 47.05 47.05 46.05 1,200 0 0.1
17/10/2024
46.55
 40,400 46.55 47.00 46.35 100 100 0
16/10/2024
46.45
 24,100 46.35 47.00 46.30 200 1,900 -0.1
15/10/2024
46.35
 40,700 46.40 47.49 46.35 0 0 0
14/10/2024
46.65
 67,700 47.54 48.18 46.55 900 17,000 -0.8
11/10/2024
47.54
 43,100 47.64 48.53 47.24 1,000 3,000 -0.1
10/10/2024
47.54
 58,000 46.65 49.42 46.60 800 14,900 -0.7
09/10/2024
46.65
 101,800 47.19 47.29 46.55 10,700 800 0.5
08/10/2024
47.29
 73,100 47.74 47.74 46.15 2,700 500 0.1
07/10/2024
47.74
 95,700 48.53 49.32 47.24 0 9,500 -0.5
04/10/2024
48.53
 63,700 49.47 49.47 48.53 2,100 2,200 -0.0
03/10/2024
49.42
 105,900 50.21 50.21 49.03 4,000 0 0.2
02/10/2024
50.21
 113,100 49.72 51.01 49.32 900 7,100 -0.3
01/10/2024
49.62
 93,100 49.82 50.02 49.47 4,600 100 0.2
30/09/2024
49.52
 94,500 49.82 50.21 49.32 200 200 -0
27/09/2024
49.82
 133,900 49.82 50.51 49.08 7,700 2,600 0.3
26/09/2024
49.72
 99,800 49.82 50.81 49.72 100 0 0.0
25/09/2024
49.82
 179,400 51.30 51.50 49.62 4,900 40,600 -1.8
24/09/2024
51.30
 128,200 51.30 51.50 50.51 300 9,600 -0.5
23/09/2024
51.30
 97,200 51.01 51.80 50.71 800 3,500 -0.1
20/09/2024
50.81
 229,500 51.90 52.00 50.41 6,300 17,700 -0.6
19/09/2024
51.90
 380,100 54.37 55.96 51.40 26,800 16,700 0.5
18/09/2024
52.69
 484,800 50.41 52.69 50.41 2,600 11,000 -0.4
17/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
17/09/2024
49.27
 618,500 47.44 49.27 46.65 25,500 39,600 -0.7
16/09/2024
46.05
 145,000 46.15 46.55 45.56 3,000 20,000 -1.6
13/09/2024
46.55
 68,000 46.55 46.55 45.86 2,900 1,800 0.1
12/09/2024
46.55
 56,700 46.50 47.05 45.96 3,700 7,600 -0.4
11/09/2024
46.10
 87,000 45.56 46.75 45.56 21,600 4,000 1.6
10/09/2024
46.05
 150,100 47.64 47.94 45.91 28,600 31,800 -0.3
09/09/2024
47.64
 167,000 48.28 49.22 47.54 0 0 0
06/09/2024
48.04
 197,500 46.30 48.04 45.56 29,000 3,900 2.4
05/09/2024
45.21
 81,100 46.60 47.05 45.21 8,700 6,800 0.2
04/09/2024
46.50
 342,000 43.88 46.50 43.53 43,000 71,400 -2.6
30/08/2024
43.48
 105,400 42.39 43.93 42.09 11,100 0 1.0
29/08/2024
42.39
 46,400 41.80 42.54 41.60 1,400 0 0.1
28/08/2024
41.80
 42,400 41.65 42.09 41.60 0 1,400 -0.1
27/08/2024
41.99
 27,800 41.65 42.09 41.35 400 1,400 -0.1
26/08/2024
42.09
 42,500 42.29 42.29 41.65 0 900 -0.1
23/08/2024
42.29
 43,100 42.69 42.69 41.89 0 3,300 -0.3
22/08/2024
42.69
 77,700 42.64 42.93 42.09 2,300 5,500 -0.3
21/08/2024
42.74
 92,400 43.68 43.68 42.69 1,300 25,400 -2.1
20/08/2024
43.73
 107,000 42.89 44.27 42.89 200 23,000 -2.0
19/08/2024
43.58
 76,000 43.08 44.02 42.93 3,100 18,500 -1.4
16/08/2024
43.08
 109,500 42.59 43.53 42.09 25,000 1,300 2.0
15/08/2024
41.94
 63,800 41.85 42.59 41.85 5,300 0 0.5
14/08/2024
42.04
 68,600 42.34 42.69 41.60 1,800 900 0.1
13/08/2024
41.60
 39,800 41.80 41.85 41.10 0 4,900 -0.4
12/08/2024
41.75
 71,900 40.90 42.84 40.90 6,000 35,200 -2.5
09/08/2024
40.71
 42,400 40.61 41.00 40.41 0 8,000 -0.7
08/08/2024
40.85
 50,800 41.10 41.10 40.16 100 13,200 -1.1
07/08/2024
41.00
 53,500 41.00 41.55 40.71 6,300 11,200 -0.4
06/08/2024
40.71
 36,600 40.51 40.81 39.77 9,200 200 0.7
05/08/2024
40.06
 111,500 39.62 41.10 39.52 2,900 12,300 -0.8
02/08/2024
40.36
 221,100 39.12 41.60 39.12 22,200 42,100 -1.7
01/08/2024
39.37
 149,300 40.56 41.25 38.92 2,700 20,800 -1.5
31/07/2024
40.56
 71,500 41.55 41.55 40.36 1,200 23,700 -1.9
30/07/2024
41.10
 56,100 43.08 43.08 41.10 3,800 6,500 -0.2
29/07/2024
42.59
 67,800 42.39 44.47 42.39 3,800 6,500 -0.2
26/07/2024
42.24
 226,800 41.10 42.24 40.36 41,300 125,000 -7.0
25/07/2024
40.16
 44,900 40.61 40.61 40.11 600 7,000 -0.5
24/07/2024
40.66
 81,100 40.61 41.25 40.26 4,600 2,300 0.2
23/07/2024
40.71
 83,300 39.22 41.60 39.22 3,600 2,700 0.1
22/07/2024
40.11
 203,100 39.22 40.61 38.13 11,500 7,300 0.3
19/07/2024
40.31
 163,800 42.04 42.09 39.62 900 900 -0.0
18/07/2024
42.09
 132,000 42.09 42.98 41.10 4,300 4,300 -0.0
17/07/2024
43.03
 394,000 49.47 49.47 43.03 1,600 7,400 -0.6
16/07/2024
46.25
 82,200 43.93 46.25 43.93 800 2,000 -0.1
15/07/2024
43.23
 291,500 40.31 43.23 39.91 6,800 2,100 0.4
12/07/2024
40.41
 160,000 39.42 41.10 39.17 1,300 4,800 -0.3
11/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/07/2024
38.73
 207,000 36.30 38.78 36.30 5,800 700 0.4
10/07/2024
36.24
 114,200 36.15 36.46 35.57 1,600 1,400 0.0
09/07/2024
35.84
 234,200 34.15 35.84 33.88 0 100 -0.0
08/07/2024
34.11
 113,700 33.57 34.24 33.57 4,800 500 0.3
05/07/2024
33.35
 47,600 33.39 33.57 33.26 1,000 400 0.0
04/07/2024
33.39
 22,500 33.71 33.71 33.22 2,300 400 0.1
03/07/2024
33.39
 15,800 33.35 33.57 33.26 0 0 0
02/07/2024
33.39
 61,400 33.22 33.44 33.13 1,000 2,400 -0.1
01/07/2024
33.17
 79,200 33.79 33.79 32.91 8,600 1,800 0.5
28/06/2024
33.48
 153,100 33.35 33.97 33.13 200 0 0.0
27/06/2024
33.35
 35,500 33.53 33.75 33.31 0 200 -0.0
26/06/2024
33.53
 99,900 33.35 33.53 33.17 1,200 1,200 0.0
25/06/2024
32.99
 76,500 32.86 33.35 32.46 100 600 -0.0
24/06/2024
32.46
 89,600 32.42 32.91 32.37 1,600 1,000 0.0
21/06/2024
32.46
 42,300 32.51 33.53 32.46 1,400 700 0.1
20/06/2024
33.08
 122,300 32.42 33.08 32.02 2,300 300 0.1
19/06/2024
31.97
 80,500 31.22 31.97 31.22 1,900 21,900 -1.4
18/06/2024
31.17
 11,400 31.13 31.35 31.13 0 0 0
17/06/2024
31.13
 22,800 31.30 31.53 30.95 0 0 0
14/06/2024
31.30
 15,800 31.88 31.88 31.30 700 0 0.0
13/06/2024
31.84
 65,200 31.48 32.02 31.17 300 400 -0.0
12/06/2024
31.44
 33,900 31.44 31.48 31.39 0 2,600 -0.2
11/06/2024
31.44
 86,700 31.08 31.88 30.86 24,900 300 1.7

Chính sách bảo mật | Điều khoản sử dụng |