CTCP Dược phẩm Imexpharm (imp)

38.05
1.15
(3.12%)
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
(2026-08-19) 		-0.40 -1.07% 240,700 24,600 1.5
36.10
54
38.05
2 tháng
(2026-07-20) 		-0.75 -1.99% 626,400 -78,400 -2.3
35
54
38.05
3 tháng
(2026-06-22) 		-6.66 -15.28% 844,500 -179,900 -6.7
35
54
38.05
6 tháng
(2026-03-23) 		-16.71 -31.17% 2,274,300 -343,200 -15.2
35
55.38
38.05
12 tháng
(2025-09-23) 		-15.62 -29.75% 9,372,700 -724,800 -33.0
35
55.87
38.05
24 tháng
(2024-09-30) 		-11.90 -24.39% 55,589,400 3,071,612 145.0
35
55.87
38.05
36 tháng
(2023-10-04) 		8.31 29.08% 69,591,000 2,813,525 123.2
15.86
55.87
38.05
60 tháng
(2021-10-14) 		7.70 26.39% 74,215,700 2,466,176 97.5
14.89
55.87
38.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2015
8.48
 1,120 8.40 8.48 8.40 40 0 0.0
08/09/2015
8.40
 40 8.34 8.40 8.40 30 0 0.0
07/09/2015
8.34
 310 8.23 8.34 8.30 0 0 0
04/09/2015
8.23
 2,500 8.44 8.44 8.09 2,310 0 0.1
03/09/2015
8.44
 440 8.30 8.46 8.44 400 0 0.0
01/09/2015
8.30
 4,150 8.46 8.46 7.97 50 0 0.0
31/08/2015
8.46
 7,810 8.50 8.50 7.91 0 7,310 -0.3
28/08/2015
8.50
 1,500 8.48 8.50 8.40 0 500 -0.0
27/08/2015
8.48
 620 8.09 8.56 7.85 0 0 0
26/08/2015
8.09
 2,700 8.30 8.70 8.09 200,000 202,640 -0.1
25/08/2015
8.30
 840 7.79 8.30 7.79 0 0 0
24/08/2015
7.79
 5,880 8.34 8.34 7.79 0 0 0
21/08/2015
8.34
 3,810 8.60 8.60 8.30 0 0 0
20/08/2015
8.60
 1,210 8.74 8.78 8.60 50,000 50,000 0
19/08/2015
8.74
 1,800 8.70 8.74 8.60 0 0 0
18/08/2015
8.70
 300 8.70 8.70 8.50 0 0 0
17/08/2015
8.70
 4,180 8.64 8.86 8.50 0 0 0
14/08/2015
8.64
 710 8.78 8.98 8.52 0 0 0
13/08/2015
8.78
 6,500 8.86 8.86 8.78 200,000 200,000 0
12/08/2015
8.86
 750 8.92 9.10 8.86 0 0 0
11/08/2015
8.92
 1,030 8.88 9.00 8.92 0 0 0
10/08/2015
8.88
 5,980 9.02 9.10 8.80 0 0 0
07/08/2015
9.02
 400 9.02 9.02 8.90 380 0 0.0
06/08/2015
9.02
 1,310 8.88 9.02 8.86 0 0 0
05/08/2015
8.88
 2,420 9.04 9.08 8.88 0 0 0
04/08/2015
9.04
 3,530 9.06 9.06 8.86 0 0 0
03/08/2015
9.06
 6,970 9.06 9.15 8.90 0 370 -0.0
31/07/2015
9.06
 4,680 9.04 9.10 9.00 0 10 -0.0
30/07/2015
9.04
 1,000 9.17 9.17 9.04 0 0 0
29/07/2015
9.17
 1,220 9.21 9.21 9.02 0 0 0
28/07/2015
9.21
 6,870 9.10 9.21 9.10 0 0 0
27/07/2015
9.10
 27,230 9.10 9.21 9.10 0 0 0
24/07/2015
9.10
 1,210 8.90 9.21 9.10 0 0 0
23/07/2015
8.90
 16,660 8.98 9.41 8.90 600 0 0.0
22/07/2015
8.98
 9,490 9.10 9.23 8.98 800 0 0.0
21/07/2015
9.10
 2,310 9.04 9.23 9.06 0 0 0
20/07/2015
9.04
 4,290 9.15 9.15 9.04 0 0 0
17/07/2015
9.15
 5,030 9.10 9.15 9.15 5,000 0 0.2
16/07/2015
9.10
 840 9.15 9.15 9.10 840 0 0.0
15/07/2015
9.15
 3,680 9.10 9.15 9.08 1,200 0 0.1
14/07/2015
9.10
 4,750 9.15 9.17 9.10 580 0 0.0
13/07/2015
9.15
 2,230 9.10 9.17 9.08 0 0 0
10/07/2015
9.10
 2,510 9.06 9.10 9.10 0 0 0
09/07/2015
9.06
 5,570 9.06 9.06 9.02 0 3,050 -0.1
08/07/2015
9.06
 10,140 9.15 9.15 9.06 0 5,880 -0.3
07/07/2015
9.15
 2,110 9.19 9.19 9.10 175,185 175,275 -0.0
06/07/2015
9.19
 5,980 9.10 9.19 9.10 0 0 0
03/07/2015
9.10
 3,080 9.21 9.21 9.10 660 0 0.0
02/07/2015
9.21
 2,010 9.19 9.21 9.10 0 0 0
01/07/2015
9.19
 630 9.21 9.21 9.10 0 0 0
30/06/2015
9.21
 2,930 9.21 9.21 9.10 0 0 0
29/06/2015
9.21
 3,990 9.27 9.27 9.10 0 0 0
26/06/2015
9.27
 3,320 9.13 9.27 9.10 0 660 -0.0
25/06/2015
9.13
 2,390 9.29 9.29 9.10 0 0 0
24/06/2015
9.29
 8,070 9.10 9.31 9.21 8,070 0 0.4
23/06/2015
9.10
 4,770 9.10 9.10 9.10 0 0 0
22/06/2015
9.10
 300 9.51 9.51 9.10 0 0 0
19/06/2015
9.51
 220 9.17 9.73 9.10 0 0 0
18/06/2015
9.17
 12,560 9.15 9.17 9.10 0 8,000 -0.4
17/06/2015
9.15
 5,930 9.15 9.17 9.10 700 0 0.0
16/06/2015
9.15
 17,680 9.17 9.17 9.10 200 0 0.0
15/06/2015
9.17
 3,010 9.25 9.25 9.10 0 0 0
12/06/2015
9.25
 15,510 9.15 9.29 9.10 0 0 0
11/06/2015
9.15
 490 9.10 9.31 9.10 0 0 0
10/06/2015
9.10
 1,050 9.13 9.13 9.10 0 0 0
09/06/2015
9.13
 32,590 9.23 9.41 9.10 0 970 -0.0
08/06/2015
9.23
 6,910 9.15 9.23 9.23 0 0 0
05/06/2015
9.15
 5,550 9.21 9.57 9.10 0 0 0
04/06/2015
9.21
 10,970 9.41 9.59 9.10 0 0 0
03/06/2015
9.41
 9,230 9.13 9.41 9.13 2,000 0 0.1
02/06/2015
9.13
 5,910 9.31 9.47 9.10 0 0 0
01/06/2015
9.31
 2,910 9.45 9.69 9.31 0 0 0
29/05/2015
9.45
 4,390 10.02 10.02 9.45 171,300 171,000 0.0
28/05/2015
10.02
 100,060 9.95 10.62 9.75 133,900 52,000 4.3
27/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
27/05/2015
9.95
 186,920 9.00 9.95 9.51 160,720 0 7.8
26/05/2015
9.00
 600,460 8.71 9.00 8.71 565,750 0 25.5
25/05/2015
8.71
 25,110 8.53 8.71 8.42 14,710 300 0.6
22/05/2015
8.53
 35,290 8.42 8.53 8.32 32,240 0 1.4
21/05/2015
8.42
 19,960 8.36 8.42 8.36 0 200 -0.0
20/05/2015
8.36
 13,160 8.20 8.38 8.22 11,280 9,270 0.1
19/05/2015
8.20
 3,150 8.20 8.20 7.95 0 0 0
18/05/2015
8.20
 2,800 8.38 8.38 8.03 700 0 0.0
15/05/2015: Cổ tức tiền mặt tỉ lệ: 18%
15/05/2015
8.38
 6,360 8.36 8.51 8.24 0 0 0
14/05/2015
8.36
 71,430 8.26 8.49 8.28 15,000 0 0.7
13/05/2015
8.26
 46,130 8.26 8.26 8.19 3,500 0 0.2
12/05/2015
8.26
 14,670 8.17 8.26 8.08 5,480 0 0.2
11/05/2015
8.17
 5,840 8.64 8.64 8.08 250 0 0.0
08/05/2015
8.64
 184,750 8.83 8.83 8.23 12,400 740 0.5
07/05/2015
8.83
 147,490 8.83 8.85 8.23 37,520 0 1.7
06/05/2015
8.83
 92,550 8.83 8.83 8.23 33,940 0 1.5
05/05/2015
8.83
 6,260 8.55 8.83 8.45 0 0 0
04/05/2015
8.55
 11,510 8.75 8.75 8.55 7,400 0 0.3
27/04/2015
8.75
 4,100 8.75 8.83 8.75 0 0 0
24/04/2015
8.75
 5,660 8.73 8.75 8.73 4,100 0 0.2
23/04/2015
8.73
 3,390 8.66 8.73 8.66 660 2,730 -0.1
22/04/2015
8.66
 72,600 8.73 8.73 8.66 63,130 71,100 -0.4
21/04/2015
8.73
 2,210 8.73 8.73 8.73 0 0 0
20/04/2015
8.73
 2,200 8.83 8.83 8.73 100 0 0.0
17/04/2015
8.83
 10,730 8.73 8.83 8.75 8,330 0 0.4
16/04/2015
8.73
 2,800 8.68 8.73 8.73 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |