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)
09/01/2024
27.26
 35,400 27.12 27.75 26.77 0 31,100 -1.9
08/01/2024
27.35
 13,600 26.81 27.35 26.81 800 0 0.0
05/01/2024
27.12
 43,800 27.39 27.39 26.68 21,100 0 1.3
04/01/2024
27.30
 56,200 26.68 27.48 26.68 8,100 0 0.5
03/01/2024
26.32
 130,500 25.30 26.90 25.26 9,500 35,000 -1.5
02/01/2024
25.35
 12,300 25.21 25.52 25.12 0 0 0
29/12/2023
25.17
 4,200 24.90 25.17 24.90 0 0 0
28/12/2023
24.90
 7,300 24.86 25.12 24.86 1,800 0 0.1
27/12/2023
24.86
 9,400 25.21 25.21 24.86 100 1,600 -0.1
26/12/2023
25.21
 25,800 25.35 25.35 24.90 0 3,000 -0.2
25/12/2023
25.35
 16,300 25.35 25.35 24.86 0 100 -0.0
22/12/2023
25.35
 14,600 25.12 25.35 24.99 11,300 600 0.6
21/12/2023
25.12
 26,000 25.43 25.43 24.86 12,500 13,400 -0.1
20/12/2023
25.43
 15,800 25.35 25.43 24.90 500 3,400 -0.2
19/12/2023
25.35
 1,100 25.35 25.35 25.08 0 0 0
18/12/2023
25.35
 9,300 25.75 25.75 25.35 0 0 0
15/12/2023
25.75
 16,100 25.57 25.79 25.52 400 0 0.0
14/12/2023
25.57
 30,800 25.12 25.79 25.12 300 0 0.0
13/12/2023
25.12
 41,000 24.68 25.39 24.55 600 1,700 -0.1
12/12/2023
24.68
 17,400 24.55 24.68 24.46 3,000 0 0.2
11/12/2023
24.55
 4,500 24.55 24.86 24.37 0 300 -0.0
08/12/2023
24.55
 6,300 24.55 24.55 24.23 700 0 0.0
07/12/2023
24.55
 29,200 24.55 24.86 24.41 0 0 0
06/12/2023
24.55
 26,600 24.46 24.55 24.41 2,000 0 0.1
05/12/2023
24.46
 10,200 24.59 24.59 24.28 0 100 -0.0
04/12/2023
24.59
 24,800 24.37 24.68 24.19 2,000 0 0.1
01/12/2023
24.37
 9,000 24.37 24.46 24.23 700 0 0.0
30/11/2023
24.37
 7,600 24.50 24.81 24.28 100 0 0.0
29/11/2023
24.50
 3,100 24.37 24.68 23.97 0 0 0
28/11/2023
24.37
 36,600 24.46 24.72 23.17 0 0 0
27/11/2023
24.46
 18,000 24.55 24.95 24.46 800 0 0.0
24/11/2023
24.55
 3,900 24.86 24.95 24.55 0 0 0
23/11/2023
24.86
 32,300 24.59 25.12 24.50 0 0 0
22/11/2023
24.59
 24,300 24.63 24.72 24.46 0 0 0
21/11/2023
24.63
 12,000 24.72 24.86 24.59 0 0 0
20/11/2023
24.72
 6,200 24.99 24.99 24.72 0 0 0
17/11/2023
24.99
 7,800 25.03 25.26 24.90 0 0 0
16/11/2023
25.03
 13,100 25.03 25.08 24.68 0 0 0
15/11/2023
25.03
 13,100 24.86 25.66 24.86 0 0 0
14/11/2023
24.86
 12,800 24.90 25.35 24.86 0 0 0
13/11/2023
24.90
 14,000 25.61 25.61 24.68 100 3,500 -0.2
10/11/2023
25.61
 4,700 25.79 25.79 25.35 500 100 0.0
09/11/2023
25.79
 11,400 25.75 25.97 25.39 1,000 0 0.1
08/11/2023
25.75
 14,400 25.79 25.79 25.57 0 0 0
07/11/2023
25.79
 7,300 26.01 26.01 25.57 100 0 0.0
06/11/2023
26.01
 10,200 26.06 26.55 26.01 400 0 0.0
03/11/2023
26.06
 2,100 26.24 26.46 26.06 200 0 0.0
02/11/2023
26.24
 16,000 25.35 26.46 25.35 200 500 -0.0
01/11/2023
25.35
 2,800 25.48 25.48 24.55 100 0 0.0
31/10/2023
25.48
 18,300 25.61 25.66 24.90 0 400 -0.0
30/10/2023
25.61
 6,000 25.66 25.70 25.26 0 0 0
27/10/2023
25.66
 11,600 25.75 25.79 25.35 0 400 -0.0
26/10/2023
25.75
 32,300 27.08 27.08 25.21 200 0 0.0
25/10/2023
27.08
 5,900 26.90 27.12 26.68 0 0 0
24/10/2023
26.90
 8,900 26.77 27.12 26.77 4,100 0 0.2
23/10/2023
26.77
 6,800 27.12 27.12 26.68 700 0 0.0
20/10/2023
27.12
 31,900 27.79 27.97 26.90 800 300 0.0
19/10/2023
27.79
 31,500 27.57 28.41 27.12 0 0 0
18/10/2023
27.57
 8,000 28.15 28.33 27.57 0 400 -0.0
17/10/2023
28.15
 17,900 28.68 28.90 28.15 0 100 -0.0
16/10/2023
28.68
 11,900 28.86 28.86 28.50 0 0 0
13/10/2023
28.86
 14,300 28.90 28.90 28.46 0 100 -0.0
12/10/2023
28.90
 23,600 28.77 28.90 28.64 0 500 -0.0
11/10/2023
28.77
 24,500 28.90 28.90 28.46 0 0 0
10/10/2023
28.90
 21,800 28.90 29.35 28.77 0 0 0
09/10/2023
28.90
 7,700 28.73 28.90 28.73 0 0 0
06/10/2023
28.73
 16,300 28.46 28.77 27.79 200 0 0.0
05/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
05/10/2023
28.46
 21,300 29.01 29.35 28.46 0 0 0
04/10/2023
29.01
 17,300 29.22 29.34 28.80 700 400 0.0
03/10/2023
29.22
 24,400 29.13 29.64 28.68 1,000 0 0.1
02/10/2023
29.13
 30,300 28.38 29.22 28.80 100 0 0.0
29/09/2023
28.38
 8,000 27.97 28.38 27.97 0 600 -0.0
28/09/2023
27.97
 6,400 28.30 28.30 27.59 200 0 0.0
27/09/2023
28.30
 27,200 28.47 28.59 27.72 0 500 -0.0
26/09/2023
28.47
 10,300 28.42 28.59 28.22 400 0 0.0
25/09/2023
28.42
 34,800 29.09 29.22 28.05 0 900 -0.1
22/09/2023
29.09
 24,800 29.68 30.01 28.84 0 800 -0.1
21/09/2023
29.68
 12,000 30.05 30.26 29.64 0 0 0
20/09/2023
30.05
 13,300 30.01 30.39 29.89 0 2,200 -0.2
19/09/2023
30.01
 23,800 30.05 30.68 29.84 100 0 0.0
18/09/2023
30.05
 11,400 29.80 30.85 29.80 0 0 0
15/09/2023
29.80
 12,000 29.64 29.93 29.68 100 0 0.0
14/09/2023
29.64
 28,000 29.47 29.97 29.38 0 0 0
13/09/2023
29.47
 26,200 29.34 30.05 29.26 0 0 0
12/09/2023
29.34
 5,900 29.13 29.43 29.05 0 800 -0.1
11/09/2023
29.13
 16,100 29.09 29.34 29.09 0 0 0
08/09/2023
29.09
 19,000 29.64 29.64 28.76 200 0 0.0
07/09/2023
29.64
 12,400 29.64 29.64 29.30 0 500 -0.0
06/09/2023
29.64
 27,500 29.01 29.97 29.01 500 500 0.0
05/09/2023
29.01
 18,100 28.72 29.01 28.72 200 0 0.0
31/08/2023
28.72
 10,700 28.68 28.80 28.38 0 0 0
30/08/2023
28.68
 18,100 28.76 28.76 28.30 0 0 0
29/08/2023
28.76
 20,400 28.76 28.76 28.26 0 2,000 -0.1
28/08/2023
28.76
 6,000 28.22 28.76 28.17 0 100 -0.0
25/08/2023
28.22
 12,800 28.38 28.38 28.17 0 8,700 -0.6
24/08/2023
28.38
 4,700 28.51 28.59 28.22 0 0 0
23/08/2023
28.51
 10,900 28.42 28.59 27.97 1,100 600 0.0
22/08/2023
28.42
 7,300 28.42 28.42 27.55 100 0 0.0
21/08/2023
28.42
 4,000 28.38 28.42 28.38 0 0 0
18/08/2023
28.38
 17,200 29.05 29.05 27.88 800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |