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
(2025-11-05) 		1.25 2.56% 1,652,700 -266,900 -12.2
46.10
50.40
50.20
2 tháng
(2025-10-06) 		-2.30 -4.39% 2,603,700 -497,800 -23.4
46.10
52.40
50.20
3 tháng
(2025-09-08) 		-5.30 -9.57% 3,760,300 -295,400 -12.0
46.10
55.40
50.20
6 tháng
(2025-06-09) 		-0.30 -0.60% 13,520,200 1,409,400 81.6
46.10
55.40
50.20
12 tháng
(2024-12-10) 		2.41 5.06% 41,036,600 2,876,722 108.7
38.38
55.40
50.20
24 tháng
(2023-12-18) 		24.75 97.66% 60,795,300 2,601,457 87.4
24.86
55.40
50.20
36 tháng
(2022-12-21) 		24.05 92.35% 64,152,400 2,457,954 79.4
19.62
55.40
50.20
60 tháng
(2020-12-31) 		27.56 122.23% 75,051,460 2,271,418 63.2
19.28
55.40
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
25.84
 2,800 25.88 25.88 25.84 2,700 0 0.2
22/09/2022
25.88
 3,100 26.09 26.09 25.67 0 7 -0.0
21/09/2022
26.09
 1,400 26.30 26.30 26.09 1,000 0 0.1
20/09/2022
26.30
 3,200 25.46 26.34 25.88 0 0 -0.0
19/09/2022
25.46
 3,600 26.50 26.50 25.46 0 0 -0.0
16/09/2022
26.50
 300 26.09 26.50 26.13 0 124 -0.0
15/09/2022
26.09
 4,900 26.30 26.34 26.09 1,000 0 0.0
14/09/2022
26.30
 300 26.50 26.71 26.30 0 0 0.0
13/09/2022
26.50
 11,000 26.25 26.50 26.30 0 0 0.0
12/09/2022
26.25
 4,200 25.84 26.25 25.88 0 79 0.0
09/09/2022
25.84
 800 25.80 26.25 25.84 0 0 0.0
08/09/2022
25.80
 1,300 25.67 25.84 25.67 0 0 0.0
07/09/2022
25.67
 700 25.67 26.25 25.67 200 0 0.0
06/09/2022
25.67
 300 25.50 26.25 25.67 0 0 -0.1
05/09/2022
25.50
 5,600 26.25 26.25 25.46 0 0 -0.1
31/08/2022
26.25
 1,400 26.05 26.25 25.96 0 0 -0.1
30/08/2022
26.05
 1,000 26.05 26.05 26.05 0 0 -0.1
29/08/2022
26.05
 1,900 26.67 26.67 25.88 0 1,500 -0.1
26/08/2022
26.67
 2,400 26.09 26.67 26.17 700 0 0.0
25/08/2022
26.09
 5,100 26.71 26.71 26.09 400 0 0.0
24/08/2022
26.71
 500 26.84 26.84 26.71 0 0 0.0
23/08/2022
26.84
 4,900 27.09 27.09 25.59 100 0 0.0
22/08/2022
27.09
 1,700 26.21 27.46 26.21 100 100 0
19/08/2022
26.21
 0 26.21 26.21 26.21 0 0 0.0
18/08/2022
26.21
 1,200 26.46 26.46 26.21 100 0 0.0
17/08/2022
26.46
 5,000 25.92 26.46 25.92 0 900 -0.1
16/08/2022
25.92
 400 25.92 25.96 25.92 0 0 -0.0
15/08/2022
25.92
 0 25.92 25.92 25.92 0 0 -0.0
12/08/2022
25.92
 1,500 25.92 25.92 25.88 0 200 -0.0
11/08/2022
25.92
 9,100 25.88 25.92 25.88 0 300 -0.0
10/08/2022
25.88
 4,500 25.67 25.88 25.80 0 0 -0.2
09/08/2022
25.67
 3,000 25.50 25.67 25.59 0 0 -0.2
08/08/2022
25.50
 300 26.71 26.71 25.50 0 0 -0.2
05/08/2022
26.71
 0 26.71 26.71 26.71 0 0 -0.2
04/08/2022
26.71
 100 27.05 27.05 26.71 0 0 -0.2
03/08/2022
27.05
 900 26.71 27.05 26.71 0 0 -0.2
02/08/2022
26.71
 1,200 27.76 27.76 26.30 0 0 -0.2
01/08/2022
27.76
 100 27.76 27.76 27.76 0 0 -0.2
29/07/2022
27.76
 0 27.76 27.76 27.76 0 0 -0.2
28/07/2022
27.76
 3,400 26.50 27.76 26.92 0 3,200 -0.2
27/07/2022
26.50
 1,100 28.34 28.34 26.50 0 0 -0.1
26/07/2022
28.34
 6,700 26.50 28.34 27.13 0 800 -0.1
25/07/2022
26.50
 200 27.51 27.51 26.50 0 0 -0.1
22/07/2022
27.51
 200 26.30 27.51 27.51 0 1,900 -0.1
21/07/2022
26.30
 2,100 26.05 26.46 26.30 0 1,000 -0.1
20/07/2022
26.05
 2,100 27.55 27.55 26.00 0 0 -0.2
19/07/2022
27.55
 200 27.55 27.55 27.55 0 0 -0.2
18/07/2022
27.55
 2,200 27.05 27.55 25.92 0 0 -0.2
15/07/2022
27.05
 1,800 25.88 27.13 27.05 0 0 -0.2
14/07/2022
25.88
 18,600 25.25 25.88 25.09 0 3,900 -0.2
13/07/2022
25.25
 3,200 25.04 25.25 25.04 0 0 -0.1
12/07/2022
25.04
 1,100 24.84 25.04 24.84 0 1,000 -0.1
11/07/2022
24.84
 1,400 24.67 24.84 24.63 0 0 -0.1
08/07/2022
24.67
 5,700 24.63 24.67 24.63 0 1,200 -0.1
07/07/2022
24.63
 1,300 24.67 24.67 24.63 0 1,000 -0.1
06/07/2022
24.67
 6,600 24.63 25.04 24.63 0 300 -0.0
05/07/2022
24.63
 2,100 24.63 24.63 24.21 0 0 -0.0
04/07/2022
24.63
 1,200 24.79 25.21 24.63 500 1,100 -0.0
01/07/2022
24.79
 8,600 24.84 25.25 23.79 0 2,100 -0.1
30/06/2022
24.84
 9,400 25.00 25.38 24.21 0 5,800 -0.3
29/06/2022
25.00
 300 25.00 25.04 25.00 0 0 0
28/06/2022
25.00
 3,900 24.54 25.00 24.92 0 1,400 -0.1
27/06/2022
24.54
 11,300 24.63 24.67 24.46 0 3,200 -0.2
24/06/2022
24.63
 5,500 25.25 25.25 24.63 0 800 -0.0
23/06/2022
25.25
 2,400 25.88 26.05 25.25 0 1,900 -0.1
22/06/2022
25.88
 3,500 25.71 26.21 25.46 0 600 -0.0
21/06/2022
25.71
 2,700 26.67 26.67 25.67 0 0 -0.0
20/06/2022
26.67
 1,400 25.84 27.09 25.84 0 100 -0.0
17/06/2022
25.84
 1,900 27.51 27.51 25.59 0 400 -0.0
16/06/2022
27.51
 1,800 27.97 28.76 26.05 200 500 -0.0
15/06/2022
27.97
 1,100 27.38 28.80 25.50 0 0 -0.0
14/06/2022
27.38
 5,800 25.63 27.38 25.04 0 0 -0.0
13/06/2022
25.63
 2,200 26.59 28.42 25.09 0 800 -0.0
10/06/2022
26.59
 2,000 27.42 27.42 26.59 0 700 -0.0
09/06/2022
27.42
 4,500 28.17 28.17 26.63 0 2,000 -0.1
08/06/2022
28.17
 300 27.13 28.17 26.71 0 200 -0.0
07/06/2022
27.13
 400 27.13 27.13 26.71 0 0 0
06/06/2022
27.13
 6,900 27.55 27.55 27.09 200 6,400 -0.4
03/06/2022
27.55
 100 27.63 27.63 27.55 0 0 -0.0
02/06/2022
27.63
 1,200 27.63 29.09 27.63 100 600 -0.0
01/06/2022
27.63
 600 28.34 28.76 27.63 0 0 -0.0
31/05/2022
28.34
 300 27.97 28.34 27.97 0 200 -0.0
30/05/2022
27.97
 1,000 29.09 29.09 27.97 0 0 -0.0
27/05/2022
29.09
 400 27.97 29.13 27.97 0 200 -0.0
26/05/2022
27.97
 1,000 27.97 27.97 27.97 0 0 0.1
25/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/05/2022
27.97
 1,900 27.42 27.97 27.59 900 0 0.1
24/05/2022
27.42
 1,000 26.97 27.46 27.42 100 0 0.0
23/05/2022
26.97
 2,300 27.10 27.10 26.97 500 1,700 -0.1
20/05/2022
27.10
 100 27.10 27.10 27.10 0 0 -0.0
19/05/2022
27.10
 2,100 26.73 27.18 26.20 0 600 -0.0
18/05/2022
26.73
 5,100 26.93 26.93 26.53 0 3,700 -0.2
17/05/2022
26.93
 2,100 25.42 26.93 24.12 300 0 0.0
16/05/2022
25.42
 4,400 25.42 25.46 25.42 0 0 -1.0
13/05/2022
25.42
 19,800 27.18 27.34 25.38 1,200 17,600 -1.1
12/05/2022
27.18
 9,300 27.34 27.42 27.14 0 4,500 -0.3
11/05/2022
27.34
 1,900 27.34 27.83 27.34 0 1,200 -0.1
10/05/2022
27.34
 23,600 27.99 28.04 26.93 0 16,400 -1.1
09/05/2022
27.99
 9,700 29.22 29.22 27.99 0 0 0
06/05/2022
29.22
 1,700 28.77 29.38 27.02 0 200 -0.0
05/05/2022
28.77
 5,100 29.38 29.38 28.77 0 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |