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)
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
24/04/2024
29.08
 54,700 28.55 29.79 28.50 5,100 600 0.3
23/04/2024
28.86
 49,800 29.17 29.17 28.59 10,000 300 0.6
22/04/2024
29.17
 268,200 30.28 30.28 28.68 1,000 100 0.1
19/04/2024
30.82
 17,600 31.53 31.53 30.82 0 3,400 -0.2
17/04/2024
31.57
 48,500 31.75 31.75 31.13 0 2,300 -0.2
16/04/2024
30.82
 35,800 30.46 30.90 30.46 600 800 -0.0
15/04/2024
30.86
 48,400 31.17 31.22 30.42 0 1,500 -0.1
12/04/2024
31.26
 71,200 30.33 31.30 30.24 16,300 1,100 1.0
11/04/2024
30.06
 13,900 30.24 30.24 30.06 3,200 0 0.2
10/04/2024
30.15
 22,200 30.19 30.42 30.10 4,200 0 0.3
09/04/2024
30.24
 31,200 30.24 30.24 30.10 7,600 0 0.5
08/04/2024
30.15
 29,700 29.70 30.19 29.70 7,200 700 0.4
05/04/2024
29.93
 16,300 29.97 30.02 29.57 200 0 0.0
04/04/2024
29.97
 23,000 29.79 30.06 29.79 100 0 0.0
03/04/2024
30.02
 28,800 29.88 30.19 29.88 800 100 0.0
02/04/2024
30.02
 16,800 29.79 30.19 29.79 0 0 0
01/04/2024
30.02
 16,200 30.50 30.68 29.79 1,100 4,500 -0.2
29/03/2024
30.55
 16,100 30.33 30.73 30.15 0 0 0
28/03/2024
30.24
 7,600 30.24 30.82 30.24 0 0 0
27/03/2024
30.24
 17,800 29.93 30.24 29.93 0 300 -0.0
26/03/2024
29.97
 17,200 30.06 30.59 29.57 0 0 0
25/03/2024
30.19
 28,500 30.33 30.77 30.19 100 0 0.0
22/03/2024
30.82
 18,800 30.90 30.90 30.42 200 0 0.0
21/03/2024
30.77
 56,200 30.42 30.99 30.42 0 300 -0.0
20/03/2024
30.37
 56,900 30.02 30.68 30.02 100 200 -0.0
19/03/2024
30.02
 60,200 29.66 30.24 29.04 500 700 -0.0
18/03/2024
29.30
 38,400 29.61 29.61 28.90 0 100 -0.0
15/03/2024
29.61
 20,300 29.44 29.61 29.35 0 0 0
14/03/2024
29.61
 7,800 29.44 29.61 29.39 0 0 0
13/03/2024
29.44
 28,700 28.81 29.48 28.81 0 800 -0.1
12/03/2024
28.90
 18,500 29.17 29.35 28.90 0 0 0
11/03/2024
29.17
 11,100 29.17 29.35 29.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |