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)
03/06/2014
6.51
 12,730 6.57 6.57 6.39 10,000 4,610 0.3
02/06/2014
6.51
 13,040 6.51 6.51 6.39 10,000 0 0.5
30/05/2014
6.57
 9,460 6.51 6.70 6.51 9,250 0 0.5
29/05/2014
6.64
 1,240 6.57 6.64 6.57 0 0 0
28/05/2014
6.64
 8,380 6.57 6.76 6.57 820 0 0.0
27/05/2014
6.57
 51,290 6.45 6.64 6.39 7,600 0 0.4
26/05/2014
6.45
 920 6.39 6.45 6.39 0 0 0
23/05/2014
6.39
 8,440 6.51 6.51 6.39 0 0 0
22/05/2014
6.51
 15,520 6.57 6.82 6.45 10,200 0 0.5
21/05/2014
6.57
 7,620 6.26 6.57 6.26 0 200 0.0
20/05/2014
6.26
 22,530 6.26 6.39 6.20 4,350 2,500 0.1
19/05/2014
6.45
 27,120 6.51 6.51 6.20 180 2,000 -0.1
16/05/2014
6.32
 18,950 6.26 6.32 6.25 6,920 2,200 0.2
15/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
15/05/2014
6.25
 15,680 6.51 6.51 6.20 10,500 0 0.5
14/05/2014
6.20
 26,680 6.08 6.26 5.89 1,300 0 0.1
13/05/2014
5.89
 20,110 5.95 6.02 5.83 2,000 0 0.1
12/05/2014
5.99
 27,920 6.32 6.32 5.99 1,700 0 0.1
09/05/2014
6.44
 16,730 6.44 6.50 6.32 420 0 0.0
08/05/2014
6.32
 79,920 6.74 6.74 6.32 27,000 100 1.4
07/05/2014
6.74
 4,430 6.68 6.87 6.68 1,500 0 0.1
06/05/2014
6.81
 15,290 6.81 6.93 6.56 0 50 0.0
05/05/2014
6.99
 18,160 7.05 7.05 6.74 10,800 0 0.6
29/04/2014
6.99
 27,140 6.93 6.99 6.93 13,160 0 0.8
28/04/2014
6.93
 5,080 7.11 7.11 6.93 0 0 0
25/04/2014
7.05
 11,220 6.74 7.05 6.74 0 0 0
24/04/2014
6.87
 5,720 6.87 6.87 6.68 0 0 0
23/04/2014
6.81
 12,530 6.74 7.05 6.74 0 0 0
22/04/2014
6.74
 39,570 6.81 7.05 6.38 5,000 0 0.3
21/04/2014
6.81
 34,850 7.17 7.17 6.81 0 0 0
18/04/2014
7.23
 16,130 7.41 7.41 7.11 700 0 0.0
17/04/2014
7.41
 10,310 7.47 7.47 7.35 0 0 0
16/04/2014
7.41
 32,710 7.41 7.41 7.11 0 0 0
15/04/2014
7.41
 7,720 7.41 7.47 7.35 0 0 0
14/04/2014
7.41
 59,640 7.53 7.53 7.41 0 0 0
11/04/2014
7.47
 13,690 7.53 7.60 7.41 0 0 0
10/04/2014
7.60
 20,540 7.53 7.66 7.53 0 0 0
08/04/2014
7.66
 9,350 7.53 7.66 7.53 0 0 0
07/04/2014
7.60
 10,340 7.53 7.60 7.53 2,600 0 0.2
04/04/2014
7.53
 10,150 7.53 7.72 7.47 0 5,000 -0.3
03/04/2014
7.53
 26,350 7.53 7.66 7.41 0 5,000 -0.3
02/04/2014
7.29
 31,250 7.53 7.53 7.23 0 0 0
01/04/2014
7.60
 31,840 7.53 7.66 7.47 0 5,000 -0.3
31/03/2014
7.60
 40,830 7.66 7.72 7.53 0 5,000 -0.3
28/03/2014
7.60
 108,920 7.35 7.90 7.35 4,280 2,000 0.1
27/03/2014
7.47
 29,510 7.53 7.53 7.23 0 0 0
26/03/2014
7.53
 82,080 7.96 7.96 7.47 40 0 0.0
25/03/2014
8.02
 33,660 8.20 8.20 7.96 400 0 0.0
24/03/2014
8.26
 37,250 8.14 8.32 8.14 0 3,990 -0.3
21/03/2014
8.20
 42,300 8.51 8.51 8.08 0 0 0
20/03/2014
8.32
 146,050 8.51 8.75 8.26 0 6,050 -0.4
19/03/2014
8.20
 54,590 8.26 8.32 8.02 130 0 0.0
18/03/2014
7.84
 19,350 7.84 7.90 7.66 0 0 0
17/03/2014
7.84
 11,580 7.66 7.90 7.66 0 130 0.0
14/03/2014
7.90
 68,870 7.72 7.90 7.60 0 0 0
13/03/2014
7.66
 5,460 7.72 7.72 7.41 300 210 0.0
12/03/2014
7.66
 94,390 7.41 7.78 7.41 1,620 50 0.1
11/03/2014
7.29
 27,980 7.23 7.29 7.17 4,100 150 0.2
10/03/2014
7.23
 27,210 7.23 7.23 7.11 0 3,000 -0.2
07/03/2014
7.29
 37,000 7.47 7.47 7.23 0 0 0
06/03/2014
7.23
 67,710 6.93 7.23 6.93 0 2,370 -0.1
05/03/2014
6.81
 35,120 6.56 6.81 6.56 0 0 0
04/03/2014
6.38
 18,100 6.50 6.50 6.32 0 0 0
03/03/2014
6.50
 13,000 6.68 6.68 6.50 1,900 0 0.1
28/02/2014
6.68
 19,130 6.56 6.68 6.56 0 5,150 -0.3
27/02/2014
6.74
 27,830 6.81 6.81 6.68 0 0 0
26/02/2014
6.74
 18,350 6.87 6.87 6.56 3,600 0 0.2
25/02/2014
6.81
 36,570 6.68 6.81 6.68 0 20 0.0
24/02/2014
6.74
 21,020 6.74 6.74 6.68 400 0 0.0
21/02/2014
6.74
 35,300 6.68 6.74 6.50 1,160 0 0.1
20/02/2014
6.56
 119,320 6.99 6.99 6.56 2,000 0 0.1
19/02/2014
6.93
 55,640 6.81 6.93 6.74 4,080 70 0.2
18/02/2014
6.81
 45,940 6.93 6.93 6.68 0 0 0
17/02/2014
6.87
 41,090 6.93 6.93 6.81 3,550 0 0.2
14/02/2014
6.93
 108,020 6.93 6.93 6.74 7,300 5,300 0.1
13/02/2014
6.93
 85,910 7.17 7.17 6.68 0 0 0
12/02/2014
7.05
 41,360 6.81 7.05 6.68 7,400 4,830 0.1
11/02/2014
6.68
 57,190 6.62 6.99 6.62 0 150 0.0
10/02/2014
6.62
 35,310 6.32 6.62 6.26 0 0 0
07/02/2014
6.20
 96,230 6.02 6.38 6.02 9,100 15,070 -0.3
06/02/2014
6.02
 124,760 5.95 6.04 5.93 300 54,380 -2.6
27/01/2014
6.04
 50,580 6.08 6.08 5.97 0 30,000 -1.5
24/01/2014
6.02
 78,480 5.95 6.14 5.95 2,360 16,310 -0.7
23/01/2014
5.92
 63,280 5.85 6.06 5.83 0 35,600 -1.7
22/01/2014
5.85
 135,440 6.08 6.20 5.82 2,140 10,000 -0.4
21/01/2014
6.08
 73,610 5.83 6.08 5.70 0 5,000 -0.3
20/01/2014
5.71
 72,790 5.77 5.82 5.47 50 200 0.0
17/01/2014
5.80
 162,880 5.94 5.94 5.65 4,790 4,800 0.0
16/01/2014
5.61
 25,610 5.61 5.61 5.61 1,500 50 0.1
15/01/2014
5.25
 44,560 4.93 5.25 4.93 5,870 9,070 -0.1
14/01/2014
4.91
 51,480 4.87 4.93 4.87 0 38,000 -1.5
13/01/2014
4.91
 22,490 4.92 5.21 4.91 0 14,010 -0.6
10/01/2014
4.92
 67,400 4.92 4.98 4.92 0 36,000 -1.5
09/01/2014
4.91
 58,460 5.10 5.10 4.90 0 47,000 -1.9
08/01/2014
4.97
 43,410 4.79 4.98 4.78 0 0 0
07/01/2014
4.86
 20,980 4.80 4.86 4.78 0 0 0
06/01/2014
4.86
 55,630 4.58 4.87 4.58 0 0 0
03/01/2014
4.57
 13,010 4.53 4.57 4.50 0 0 0
02/01/2014
4.55
 2,410 4.53 4.55 4.53 500 0 0.0
31/12/2013
4.53
 790 4.41 4.55 4.41 0 0 0
30/12/2013
4.45
 7,970 4.56 4.56 4.45 120 0 0.0

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