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)
14/08/2017
16.94
 7,750 16.81 17.01 16.61 0 0 0
11/08/2017
16.81
 20,890 16.61 16.94 16.56 20 300 0.0
10/08/2017
16.61
 13,560 16.59 16.74 16.59 0 0 0
09/08/2017
16.66
 17,280 16.76 16.76 16.59 0 0 0
08/08/2017
16.76
 16,390 16.94 16.96 16.74 670 0 0.0
07/08/2017
16.94
 21,740 17.06 17.08 16.81 120 0 0.0
04/08/2017
16.86
 70,160 16.59 17.31 16.59 0 0 0
03/08/2017
16.61
 28,390 16.71 16.71 16.56 0 400 0.0
02/08/2017
16.66
 6,730 16.81 16.81 16.59 0 410 0.0
01/08/2017
17.03
 21,980 16.56 17.06 16.56 0 0 0
31/07/2017
16.56
 51,510 16.56 16.74 16.52 0 0 0
28/07/2017
16.74
 46,600 17.18 17.18 16.69 0 10 0.0
27/07/2017
17.18
 18,250 16.86 17.31 16.81 0 0 0
26/07/2017
17.03
 34,120 16.69 17.11 16.56 400 0 0.0
25/07/2017
16.69
 28,100 16.56 17.06 16.56 0 0 0
24/07/2017
16.86
 40,850 17.33 17.33 16.34 1,120 0 0.1
21/07/2017
17.36
 48,060 17.38 18.05 17.31 890 400 0.0
20/07/2017
17.38
 50,940 17.06 17.55 17.06 10 0 0.0
19/07/2017
16.91
 189,410 16.07 16.91 16.05 3,820 20 0.2
18/07/2017
15.82
 28,870 15.82 15.82 15.48 8,910 1,990 0.4
17/07/2017
15.82
 10,040 15.70 15.85 15.60 0 10 0.0
14/07/2017
15.85
 32,290 16.00 16.00 15.80 0 3,820 -0.2
13/07/2017
16.05
 15,830 15.95 16.07 15.70 0 8,910 -0.6
12/07/2017
16.05
 5,350 16.07 16.07 15.82 0 0 0
11/07/2017
15.95
 28,970 16.29 16.29 15.82 13,100 0 0.9
10/07/2017
15.82
 33,330 15.82 15.82 15.58 10 0 0.0
07/07/2017
15.82
 14,220 15.95 15.95 15.82 0 0 0
06/07/2017
15.95
 34,470 15.95 15.95 15.70 5,550 13,100 -0.5
05/07/2017
15.58
 16,320 15.70 15.70 15.58 500 0 0.0
04/07/2017
15.63
 17,240 15.70 15.70 15.58 0 0 0
03/07/2017
15.70
 18,130 15.70 15.85 14.96 0 5,550 -0.3
30/06/2017
15.70
 35,720 15.92 15.95 15.58 0 500 0.0
29/06/2017
15.95
 23,000 15.95 16.00 15.92 0 0 0
28/06/2017
16.02
 25,060 16.02 16.10 15.87 0 0 0
27/06/2017
16.02
 32,020 16.07 16.19 15.95 0 0 0
26/06/2017
16.07
 38,450 16.42 16.54 16.07 850 0 0.1
23/06/2017
16.42
 52,140 15.87 16.69 15.87 0 0 0
22/06/2017
16.10
 39,290 15.45 16.27 15.45 0 0 0
21/06/2017
15.45
 68,820 15.23 15.70 15.23 0 890 -0.1
20/06/2017
15.40
 14,270 15.43 15.45 15.40 0 600 0.0
19/06/2017
15.45
 36,280 15.58 15.58 15.33 0 0 0
16/06/2017
15.45
 158,710 14.59 15.45 14.56 260 10 0.0
15/06/2017
14.46
 23,020 14.44 14.83 14.44 650 0 0.0
14/06/2017
14.46
 8,540 14.41 14.51 14.34 0 0 0
13/06/2017
14.56
 12,890 14.49 14.59 14.34 0 260 0.0
12/06/2017
14.69
 11,860 14.83 14.83 14.49 3,000 650 0.1
09/06/2017
14.59
 12,470 14.59 14.71 14.59 0 0 0
08/06/2017
14.64
 35,190 14.19 14.83 14.09 0 0 0
07/06/2017
14.09
 15,830 14.09 14.09 13.87 0 3,000 -0.2
06/06/2017
14.09
 24,390 14.09 14.12 14.04 0 0 0
05/06/2017
14.14
 21,400 14.14 14.14 13.87 0 0 0
02/06/2017
14.14
 12,420 14.07 14.14 14.07 0 0 0
01/06/2017
14.07
 14,740 14.07 14.22 14.04 0 0 0
31/05/2017
14.14
 11,850 14.04 14.17 14.02 0 0 0
30/05/2017
13.99
 27,190 13.97 14.09 13.97 0 0 0
29/05/2017
14.07
 21,000 14.14 14.19 14.07 0 0 0
26/05/2017
14.14
 18,520 13.87 14.19 13.87 0 0 0
25/05/2017
14.09
 29,500 14.12 14.14 13.89 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/05/2017
14.12
 25,490 14.46 14.46 14.12 0 0 0
23/05/2017
13.73
 12,070 13.71 13.82 13.60 0 0 0
22/05/2017
13.75
 17,820 13.73 13.87 13.58 0 0 0
19/05/2017
13.73
 18,220 13.64 13.75 13.64 3,290 0 0.2
18/05/2017
13.53
 21,370 13.93 13.93 13.53 710 0 0.0
17/05/2017
13.73
 11,760 13.60 13.84 13.60 0 0 0
16/05/2017
13.53
 16,230 13.53 13.64 13.42 800 0 0.0
15/05/2017
13.38
 14,330 13.31 13.62 13.29 1,200 1,840 0.0
12/05/2017
13.31
 31,180 13.44 13.44 13.24 1,010 0 0.1
11/05/2017
13.44
 19,150 13.53 13.64 13.38 3,000 2,960 0.0
10/05/2017
13.38
 17,880 13.27 13.40 13.27 0 1,200 -0.1
09/05/2017
13.27
 6,170 13.13 13.33 13.13 0 1,000 -0.1
08/05/2017
13.33
 8,050 13.31 13.44 13.31 0 3,010 -0.2
05/05/2017
13.33
 2,810 13.31 13.53 13.31 0 0 0
04/05/2017
13.53
 12,640 13.53 13.69 13.42 0 0 0
03/05/2017
13.42
 6,240 13.31 13.53 13.31 0 0 0
28/04/2017
13.62
 6,940 13.75 13.75 13.53 0 0 0
27/04/2017
13.31
 14,450 13.18 13.69 13.13 0 0 0
26/04/2017
13.31
 8,330 13.20 13.53 13.20 0 0 0
25/04/2017
13.20
 2,600 13.31 13.44 13.20 0 0 0
24/04/2017
13.31
 16,900 13.75 13.98 13.31 1,750 0 0.1
21/04/2017
13.60
 4,920 13.53 13.64 13.44 10 0 0.0
20/04/2017
13.51
 2,990 13.53 13.64 13.44 0 0 0
19/04/2017
13.53
 5,050 13.53 13.53 13.44 0 0 0
18/04/2017
13.51
 8,850 13.56 13.56 13.13 300 0 0.0
17/04/2017
13.31
 23,740 13.75 13.75 13.31 0 0 0
14/04/2017
13.67
 17,780 13.64 13.87 13.56 0 0 0
13/04/2017
13.75
 10,150 13.93 14.09 13.75 0 700 0.0
12/04/2017
13.93
 66,280 14.46 14.49 13.93 42,810 0 2.8
11/04/2017
14.42
 103,800 14.09 14.60 13.98 85,760 1,360 5.5
10/04/2017
14.27
 186,900 13.78 14.31 13.78 178,010 0 11.5
07/04/2017
14.31
 107,730 14.20 14.42 13.64 83,050 0 5.3
05/04/2017
14.49
 165,960 14.64 14.64 14.38 156,850 0 10.2
04/04/2017
14.55
 125,250 14.73 14.73 14.38 103,140 0 6.8
03/04/2017
14.46
 19,550 14.86 14.86 14.42 6,110 0 0.4
31/03/2017
14.82
 137,730 14.53 15.04 14.53 53,400 50 3.6
30/03/2017
14.42
 291,920 13.87 14.42 13.84 234,070 0 15.2
29/03/2017
13.87
 40,960 13.71 14.09 13.71 0 0 0
28/03/2017
13.71
 18,740 13.87 13.87 13.64 0 0 0
27/03/2017
13.73
 106,110 13.69 13.75 13.49 3,630 0 0.2
24/03/2017
13.49
 19,510 13.75 13.75 13.49 0 0 0
23/03/2017
13.36
 156,550 12.98 13.40 12.98 50 0 0.0

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