CTCP Dược phẩm Imexpharm (imp)

49.45
1.95
(4.11%)
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
(2026-03-30) 		-6.65 -12.09% 679,200 -121,556 -5.4
47.50
56.20
47.50
2 tháng
(2026-02-27) 		-5.65 -10.46% 2,256,800 -471,856 -24.4
47.50
56.70
47.50
3 tháng
(2026-01-28) 		-5.45 -10.13% 2,843,800 -415,456 -21.3
47.50
56.70
47.50
6 tháng
(2025-10-30) 		-0.20 -0.41% 6,863,300 -376,756 -17.1
46.10
56.70
47.50
12 tháng
(2025-05-05) 		5.27 12.22% 25,953,300 2,726,344 102.4
43.08
56.70
47.50
24 tháng
(2024-05-08) 		18.74 63.26% 62,828,600 2,521,764 83.2
29.26
56.70
47.50
36 tháng
(2023-05-15) 		25.02 107.22% 68,456,800 2,537,001 84.2
22.29
56.70
47.50
60 tháng
(2021-05-24) 		19.32 66.54% 73,056,700 2,223,752 61.1
19.28
56.70
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
30.99
 38,900 30.59 31.13 30.02 7,500 16,782 -0.6
07/06/2024
30.59
 5,700 30.77 30.82 30.59 1,100 0 0.1
06/06/2024
30.82
 56,600 30.37 30.90 30.37 12,300 20 0.9
05/06/2024
30.42
 11,900 30.59 30.64 30.24 700 1,600 -0.1
04/06/2024
30.64
 8,800 30.64 30.68 30.50 700 300 0.0
03/06/2024
30.64
 23,900 30.28 30.68 30.28 500 100 0.0
31/05/2024
30.28
 4,300 30.24 30.28 30.15 0 0 0
30/05/2024
30.24
 12,200 30.24 30.28 30.06 700 0 0.0
29/05/2024
30.42
 27,600 30.06 30.42 30.02 0 0 0
28/05/2024
30.06
 9,400 31.04 31.04 29.79 0 100 -0.0
27/05/2024
30.06
 14,300 30.02 30.24 29.57 900 3,600 -0.2
24/05/2024
30.02
 30,000 30.73 30.73 29.79 600 500 0.0
23/05/2024
31.04
 63,800 29.61 31.13 29.44 100 3,500 -0.2
22/05/2024
29.48
 4,800 29.61 29.61 29.26 600 0 0.0
21/05/2024
29.61
 24,700 29.39 29.61 29.30 300 100 0.0
20/05/2024
29.53
 8,500 29.61 29.75 29.53 600 800 -0.0
17/05/2024
29.61
 7,700 29.79 29.79 29.61 0 100 -0.0
16/05/2024
29.79
 22,200 29.48 29.79 29.48 0 0 0
15/05/2024
29.48
 34,600 29.26 29.57 29.17 4,100 1,400 0.2
14/05/2024
29.26
 15,300 29.57 29.57 28.99 0 800 -0.1
13/05/2024
29.57
 25,400 29.70 29.88 29.35 4,100 1,100 0.2
10/05/2024
29.57
 14,100 29.70 29.70 29.35 0 1,000 -0.1
09/05/2024
29.70
 10,700 29.57 29.75 29.53 0 300 -0.0
08/05/2024
29.61
 12,100 29.61 29.75 29.39 0 900 -0.1
07/05/2024
29.61
 19,400 29.08 29.79 29.08 5,100 100 0.3
06/05/2024
28.99
 29,500 28.95 29.30 28.95 9,600 0 0.6
03/05/2024
28.95
 12,600 28.90 29.13 28.81 300 0 0.0
02/05/2024
28.95
 19,100 28.68 28.95 28.68 800 2,800 -0.1
26/04/2024
28.68
 24,200 28.95 28.95 28.64 200 300 -0.0
25/04/2024
28.95
 34,900 29.13 29.13 28.68 500 500 0

Chính sách bảo mật | Điều khoản sử dụng |