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)
03/01/2018
16.44
 41,890 16.49 16.49 16.19 0 5,000 -0.3
02/01/2018
16.32
 4,770 16.07 16.32 16.07 0 0 0
29/12/2017
16.44
 8,230 16.42 16.47 16.19 0 500 0.0
28/12/2017
16.42
 6,440 16.19 16.42 16.19 0 0 0
27/12/2017
16.39
 5,900 16.24 16.39 16.19 10 0 0.0
26/12/2017
16.24
 8,920 16.57 16.57 16.19 0 0 0
25/12/2017
16.44
 5,720 16.49 16.64 16.19 280 0 0.0
22/12/2017
16.49
 9,910 16.32 16.57 16.32 0 0 0
21/12/2017
16.27
 13,850 16.27 16.32 16.27 0 0 0
20/12/2017
16.44
 9,930 16.44 16.49 16.32 0 280 0.0
19/12/2017
16.49
 9,540 16.32 16.52 16.32 0 0 0
18/12/2017
16.54
 17,380 16.57 16.59 16.32 622,200 622,200 0
15/12/2017
16.57
 19,410 16.19 16.57 16.19 0 0 0
14/12/2017
16.19
 24,010 16.19 16.19 16.07 0 0 0
13/12/2017
16.19
 22,350 16.44 16.44 15.94 0 0 0
12/12/2017
15.94
 27,360 16.49 16.49 15.82 0 0 0
11/12/2017
16.44
 4,930 16.52 16.62 16.44 10 0 0.0
08/12/2017
16.64
 15,580 16.62 16.69 16.59 0 0 0
07/12/2017
16.57
 17,270 16.67 16.67 16.44 24,770 23,200 0.1
06/12/2017
16.52
 6,200 16.44 16.62 16.32 501,120 500,000 0.1
05/12/2017
16.52
 10,750 16.62 16.62 16.52 1,380 0 0.1
04/12/2017
16.62
 27,590 16.52 16.62 16.52 920 1,570 0.0
01/12/2017
16.52
 19,020 16.57 16.64 16.44 0 1,120 -0.1
30/11/2017
16.64
 15,470 16.74 16.91 16.57 0 1,100 -0.1
29/11/2017
16.64
 8,150 16.44 16.86 16.44 140,030 141,200 -0.1
28/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/11/2017
16.57
 19,520 16.57 16.81 16.44 1,200,040 1,200,000 0.0
27/11/2017
16.44
 23,790 16.79 16.81 16.34 0 0 0
24/11/2017
16.79
 22,880 16.56 16.79 16.52 0 0 0
23/11/2017
16.79
 21,070 16.96 16.96 16.71 0 70 0.0
22/11/2017
17.18
 24,790 16.81 17.31 16.81 1,000 0 0.1
21/11/2017
16.86
 73,670 18.05 18.05 16.56 0 0 0
20/11/2017
17.68
 131,320 17.43 18.39 17.31 0 0 0
17/11/2017
17.31
 67,530 16.81 17.31 16.47 400 1,000 0.0
16/11/2017
16.81
 66,190 16.69 16.94 16.64 11,920 0 0.8
15/11/2017
16.69
 119,270 16.69 16.69 15.70 0 0 0
14/11/2017
15.60
 23,570 15.70 16.05 15.60 0 400 0.0
13/11/2017
15.70
 16,820 15.55 15.70 15.45 0 11,900 -0.7
10/11/2017
15.55
 4,200 15.58 15.58 15.40 0 20 0.0
09/11/2017
15.55
 11,550 15.70 15.70 15.55 9,630 0 0.6
08/11/2017
15.58
 4,780 15.45 15.70 15.45 0 0 0
07/11/2017
15.70
 4,080 15.70 15.70 15.55 0 0 0
06/11/2017
15.63
 17,310 15.38 15.63 15.33 0 9,620 -0.6
03/11/2017
15.45
 17,420 15.33 15.45 15.28 0 0 0
02/11/2017
15.45
 14,850 15.53 15.53 15.40 0 0 0
01/11/2017
15.45
 6,510 15.40 15.48 15.40 0 0 0
31/10/2017
15.40
 8,470 15.23 15.45 15.23 1,880 0 0.1
30/10/2017
15.40
 20,920 15.58 15.58 15.35 0 0 0
27/10/2017
15.70
 2,300 15.43 15.75 15.43 0 0 0
26/10/2017
15.65
 12,410 15.58 15.80 15.40 20 0 0.0
25/10/2017
15.70
 12,040 15.58 15.70 15.58 1,280 1,880 0.0
24/10/2017
15.58
 11,240 15.58 15.70 15.45 0 0 0
23/10/2017
15.60
 16,930 15.60 15.95 15.58 0 0 0
20/10/2017
15.80
 18,740 16.05 16.07 15.80 0 1,300 -0.1
19/10/2017
16.29
 28,600 15.70 16.44 15.58 0 0 0
18/10/2017
15.70
 4,220 15.70 15.70 15.70 0 0 0
17/10/2017
15.70
 6,850 15.70 15.80 15.70 0 0 0
16/10/2017
15.70
 26,210 15.45 15.90 15.43 0 0 0
13/10/2017
15.48
 1,630 15.40 15.58 15.40 0 0 0
12/10/2017
15.50
 4,130 15.40 15.50 15.38 0 0 0
11/10/2017
15.45
 18,450 15.48 15.53 15.45 0 0 0
10/10/2017
15.48
 12,210 15.48 15.50 15.48 0 0 0
09/10/2017
15.48
 7,720 15.48 15.58 15.48 0 0 0
06/10/2017
15.48
 6,430 15.77 15.77 15.48 80 0 0.0
05/10/2017
15.67
 1,230 15.53 15.67 15.53 0 0 0
04/10/2017
15.58
 5,560 15.45 15.75 15.45 0 0 0
03/10/2017
15.70
 12,750 15.58 15.70 15.45 0 0 0
02/10/2017
15.60
 7,030 15.58 15.63 15.40 0 0 0
29/09/2017
15.58
 33,990 15.28 15.58 15.28 0 0 0
28/09/2017
15.40
 6,330 15.33 15.40 15.28 0 0 0
27/09/2017
15.40
 27,900 15.40 15.40 15.25 0 0 0
26/09/2017
15.40
 110,410 15.55 15.55 15.28 1,980 80 0.1
25/09/2017
15.45
 68,090 15.33 15.58 15.33 0 0 0
22/09/2017
15.50
 7,320 15.58 15.77 15.48 0 0 0
21/09/2017
15.77
 15,220 15.58 15.77 15.50 0 1,980 -0.1
20/09/2017
15.58
 16,080 15.70 15.80 15.58 0 0 0
19/09/2017
15.58
 47,000 16.05 16.05 15.33 0 0 0
18/09/2017
15.35
 49,210 15.58 15.58 15.28 0 0 0
15/09/2017
15.58
 245,330 16.12 16.29 15.33 0 0 0
14/09/2017
16.12
 27,020 16.07 16.29 15.95 1,210 0 0.1
13/09/2017
15.87
 10,540 15.85 16.07 15.85 230 0 0.0
12/09/2017
15.97
 10,990 16.07 16.07 15.75 0 0 0
11/09/2017
16.07
 18,940 16.37 16.44 16.07 10 1,210 -0.1
08/09/2017
16.32
 34,660 16.61 16.61 16.19 0 0 0
07/09/2017
16.76
 21,820 16.76 16.76 16.56 0 0 0
06/09/2017
16.76
 6,570 16.91 16.91 16.69 0 0 0
05/09/2017
16.91
 13,070 16.94 16.94 16.84 0 210 0.0
01/09/2017
16.91
 10,570 16.66 16.94 16.56 0 0 0
31/08/2017
16.66
 9,360 16.69 16.81 16.64 1,710 0 0.1
30/08/2017
16.69
 2,340 16.66 16.69 16.59 0 0 0
29/08/2017
16.66
 10,520 16.74 16.81 16.59 0 0 0
28/08/2017
16.74
 7,000 16.81 16.81 16.69 2,150 1,740 0.0
25/08/2017
16.69
 9,030 16.84 16.86 16.69 60 0 0.0
24/08/2017
16.89
 4,010 16.84 16.89 16.76 50 0 0.0
23/08/2017
16.81
 6,620 16.91 16.94 16.81 100 0 0.0
22/08/2017
16.91
 8,240 16.81 17.01 16.81 0 0 0
21/08/2017
16.89
 11,290 16.71 16.94 16.71 0 0 0
18/08/2017
16.71
 5,260 16.81 16.99 16.71 50 0 0.0
17/08/2017
16.81
 6,060 16.81 16.91 16.81 200 930 0.0
16/08/2017
16.81
 21,010 16.94 16.94 16.81 0 1,080 -0.1
15/08/2017
16.81
 7,530 16.81 17.01 16.81 0 260 0.0

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