CTCP Dược phẩm Imexpharm (imp)

35
-0.05
(-0.14%)
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
(2026-09-08) 		-1.90 -4.98% 116,200 -39,748 -0.7
35.05
38.80
35.05
2 tháng
(2026-08-10) 		-0.60 -1.63% 361,500 -68,048 -1.8
35.05
39.80
35.05
3 tháng
(2026-07-10) 		-4.35 -10.71% 676,600 -154,448 -5.0
35
40.60
35.05
6 tháng
(2026-04-13) 		-18.84 -34.19% 1,675,000 -301,148 -11.7
35
55.38
35.05
12 tháng
(2025-10-13) 		-14.01 -27.87% 8,857,000 -709,948 -31.1
35
55.87
35.05
24 tháng
(2024-10-18) 		-9.48 -20.72% 53,548,800 3,030,664 144.0
35
55.87
35.05
36 tháng
(2023-10-24) 		9.74 36.74% 67,742,700 2,724,477 119.9
24.01
55.87
35.05
60 tháng
(2021-11-03) 		6.09 20.19% 72,392,400 2,382,028 94.7
19
55.87
35.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2019
14.29
 16,200 14.26 14.32 14.26 16,000 4,220 0.6
15/08/2019
14.29
 3,230 14.29 14.29 14.06 3,000 0 0.1
14/08/2019
14.29
 5,150 14.26 14.29 14.03 1,500 3,650 -0.1
13/08/2019
14.29
 12,740 14.29 14.29 14.26 3,000 1,490 0.1
12/08/2019
14.29
 11,540 14.29 14.32 13.91 6,490 640 0.3
09/08/2019
14.29
 1,670 14.29 14.29 14.29 1,670 0 0.1
08/08/2019
14.29
 11,930 14.07 14.29 14.06 8,600 0 0.4
07/08/2019
14.32
 19,730 14.32 14.32 14.14 9,890 1,100 0.4
06/08/2019
14.32
 3,880 14.32 14.32 14.04 0 1,410 -0.1
05/08/2019
14.29
 2,380 14.32 14.32 14.10 2,000 280 0.1
02/08/2019
14.32
 16,160 14.26 14.32 13.88 8,300 3,370 0.2
01/08/2019
14.56
 6,440 14.92 14.92 14.26 5,160 2,520 0.1
31/07/2019
14.92
 16,070 14.03 14.92 14.03 12,000 3,740 0.4
30/07/2019
14.29
 12,570 14.04 14.29 13.97 6,000 4,000 0.1
29/07/2019
14.29
 6,320 14.29 14.29 14.17 4,000 0 0.2
26/07/2019
14.32
 15,120 14.29 14.32 14.03 10,170 2,490 0.4
25/07/2019
14.29
 6,270 14.26 14.29 14.26 5,000 320 0.2
24/07/2019
14.26
 3,200 14.17 14.26 14.03 2,000 500 0.1
23/07/2019
14.17
 11,000 13.97 14.17 13.88 5,100 2,500 0.1
22/07/2019
14.03
 17,320 14.32 14.32 13.97 12,000 13,530 -0.1
19/07/2019
14.32
 20,120 14.32 14.32 14.17 5,000 3,690 0.1
18/07/2019
14.32
 5,130 14.17 14.32 14.17 4,500 0 0.2
17/07/2019
14.32
 25,540 14.31 14.32 14.17 24,150 4,980 0.9
16/07/2019
14.29
 4,170 14.29 14.32 14.20 3,500 140 0.2
15/07/2019
14.29
 3,180 14.26 14.29 14.23 2,120 0 0.1
12/07/2019
14.29
 6,300 14.26 14.29 14.17 4,100 0 0.2
11/07/2019
14.32
 30,760 14.32 14.32 14.26 27,000 18,250 0.4
10/07/2019
14.32
 17,100 14.31 14.32 14.26 7,000 1,090 0.3
09/07/2019
14.32
 14,100 14.29 14.32 14.26 4,000 3,350 0.0
08/07/2019
14.29
 6,280 14.20 14.32 14.03 4,000 1,250 0.1
05/07/2019
14.20
 19,500 14.20 14.20 14.20 4,500 0 0.2
04/07/2019
14.14
 8,570 13.79 14.14 13.79 1,610 0 0.1
03/07/2019
13.85
 260 13.79 13.97 13.79 0 0 0
02/07/2019
13.79
 2,800 13.79 13.91 13.76 1,000 300 0.0
01/07/2019
13.94
 6,750 13.94 14.11 13.91 3,860 130 0.2
28/06/2019
14.11
 3,440 14.11 14.26 14.03 1,360 0 0.1
27/06/2019
14.28
 1,600 14.28 14.29 14.00 20 0 0.0
26/06/2019
14.32
 100 14.32 14.32 14.32 0 0 0
25/06/2019
14.03
 5,750 14.17 14.17 14.03 2,900 0 0.1
24/06/2019
14.19
 4,210 14.32 14.32 14.17 3,890 10 0.2
21/06/2019
14.32
 8,140 14.26 14.32 14.17 3,880 10 0.2
20/06/2019
14.26
 4,450 14.32 14.32 14.26 10 1,250 -0.1
19/06/2019
14.29
 5,330 14.29 14.50 14.29 970 3,720 -0.1
18/06/2019
14.44
 35,150 14.32 14.50 14.23 23,000 14,400 0.4
17/06/2019
14.44
 460 14.41 14.47 14.35 0 0 0
14/06/2019
14.56
 6,600 14.47 14.56 14.47 2,540 0 0.1
13/06/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2019
14.47
 23,730 14.80 14.80 14.32 18,000 0 0.9
12/06/2019
14.32
 51,360 14.52 14.55 14.30 5,950 16,800 -0.5
11/06/2019
14.55
 18,250 14.58 14.58 14.32 14,200 0 0.7
10/06/2019
14.58
 4,340 14.61 14.61 14.38 0 3,850 -0.2
07/06/2019
14.61
 15,250 14.30 14.61 14.30 11,390 10,000 0.1
06/06/2019
14.30
 11,010 14.35 14.35 14.21 3,480 7,000 -0.2
05/06/2019
14.35
 13,670 14.61 14.61 14.32 2,540 9,790 -0.4
04/06/2019
14.41
 8,220 14.67 14.67 14.41 0 1,000 -0.1
03/06/2019
14.41
 11,560 14.72 14.72 14.41 1,140 2,430 -0.1
31/05/2019
14.72
 14,280 14.64 14.75 14.61 13,890 6,000 0.4
30/05/2019
14.67
 32,200 14.72 14.72 14.44 10,860 19,940 -0.5
29/05/2019
14.70
 22,910 14.52 14.70 14.44 9,420 12,000 -0.1
28/05/2019
14.75
 8,780 14.61 14.87 14.61 4,460 0 0.2
27/05/2019
14.75
 17,450 14.47 14.75 14.47 16,000 270 0.8
24/05/2019
14.38
 4,290 14.61 14.64 14.38 1,990 0 0.1
23/05/2019
14.75
 29,940 14.50 14.75 14.32 24,870 0 1.3
22/05/2019
14.50
 28,700 14.50 14.52 14.32 8,360 0 0.4
21/05/2019
14.47
 6,860 14.72 14.75 14.41 2,000 250 0.1
20/05/2019
14.61
 16,240 14.50 14.61 14.47 0 1,340 -0.1
17/05/2019
14.50
 2,750 14.50 14.50 14.50 0 280 0.0
16/05/2019
14.50
 5,480 14.61 14.75 14.50 0 3,000 -0.2
15/05/2019
14.61
 5,730 14.61 14.61 14.58 50 0 0.0
14/05/2019
14.61
 18,220 14.61 14.61 14.61 2,040 0 0.1
13/05/2019
14.58
 4,680 15.15 15.15 14.58 2,730 600 0.1
10/05/2019
15.01
 580 14.61 15.01 14.55 50,100 50,000 0.0
09/05/2019
14.64
 2,450 14.87 14.87 14.61 0 0 0
08/05/2019
15.04
 40,210 14.72 15.04 14.47 35,890 17,300 1.0
07/05/2019
14.75
 28,900 14.47 14.87 14.47 26,780 0 1.4
06/05/2019
14.47
 7,380 14.35 14.47 14.35 5,570 0 0.3
03/05/2019
14.61
 4,610 14.61 14.64 14.61 1,000 0 0.1
02/05/2019
14.64
 1,480 14.87 14.87 14.64 780 0 0.0
26/04/2019
14.87
 13,490 14.87 14.98 14.58 12,370 0 0.6
25/04/2019
14.87
 12,350 14.87 14.87 14.61 11,510 6,240 0.3
24/04/2019
14.87
 12,650 14.72 14.87 14.61 10,420 0 0.5
23/04/2019
14.75
 8,520 14.72 14.75 14.72 8,190 10 0.4
22/04/2019
14.72
 6,860 14.47 14.72 14.47 5,960 1,870 0.2
19/04/2019
14.61
 6,710 14.61 14.61 14.47 5,620 2,250 0.2
18/04/2019
14.61
 9,720 14.61 14.61 14.47 6,440 3,530 0.1
17/04/2019
14.70
 13,670 14.47 14.70 14.32 5,220 1,000 0.2
16/04/2019
14.55
 160 14.67 14.67 14.52 0 0 0
12/04/2019
14.67
 1,560 14.70 14.70 14.55 180 0 0.0
11/04/2019
14.67
 2,640 14.52 14.67 14.52 1,500 0 0.1
10/04/2019
14.52
 12,810 14.61 14.61 14.50 3,710 0 0.2
09/04/2019
14.55
 8,940 14.90 14.90 14.55 0 1,000 -0.1
08/04/2019
14.72
 4,120 14.52 14.78 14.52 0 0 0
05/04/2019
14.52
 20,980 14.55 14.61 14.52 500 18,000 -0.9
04/04/2019
14.55
 820 14.52 14.55 14.52 120 0 0.0
03/04/2019
14.52
 26,020 14.75 15.04 14.52 0 20,000 -1.0
02/04/2019
14.75
 7,340 14.78 14.93 14.75 0 0 0
01/04/2019
14.75
 11,300 15.21 15.21 14.75 100 0 0.0
29/03/2019
15.18
 33,330 15.53 15.53 15.13 19,130 0 1.0
28/03/2019
15.18
 51,930 14.78 15.18 14.47 36,760 0 1.9
27/03/2019
14.78
 21,620 14.41 14.78 14.32 3,000 0 0.2
26/03/2019
14.52
 6,440 14.50 14.67 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc