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)
27/12/2013
4.57
 5,400 4.57 4.57 4.55 2,900 0 0.1
26/12/2013
4.56
 1,890 4.56 4.56 4.56 1,100 500 0.0
25/12/2013
4.56
 18,540 4.61 4.61 4.56 16,510 0 0.6
24/12/2013
4.58
 13,670 4.56 4.62 4.56 7,070 120 0.3
23/12/2013
4.56
 24,270 4.53 4.56 4.50 23,760 0 0.9
20/12/2013
4.50
 18,310 4.55 4.55 4.50 12,130 0 0.5
19/12/2013
4.51
 4,860 4.50 4.55 4.48 980 1,300 0.0
18/12/2013
4.56
 1,000 4.56 4.56 4.56 1,000 0 0.0
17/12/2013
4.46
 1,230 4.56 4.56 4.45 0 0 0
16/12/2013
4.52
 3,460 4.45 4.52 4.45 0 600 0.0
13/12/2013
4.53
 5,010 4.48 4.62 4.45 4,990 0 0.2
12/12/2013
4.48
 2,120 4.44 4.48 4.41 0 0 0
11/12/2013
4.51
 8,820 4.47 4.51 4.44 0 0 0
10/12/2013
4.51
 15,780 4.50 4.57 4.50 7,300 0 0.3
09/12/2013
4.50
 5,420 4.56 4.56 4.50 2,700 0 0.1
06/12/2013
4.56
 13,700 4.50 4.56 4.50 0 0 0
05/12/2013
4.51
 9,080 4.50 4.52 4.50 200 0 0.0
04/12/2013
4.50
 3,050 4.56 4.56 4.46 1,800 0 0.1
03/12/2013
4.52
 2,370 4.44 4.52 4.44 0 0 0
02/12/2013
4.50
 2,990 4.44 4.50 4.39 1,400 0 0.1
29/11/2013
4.44
 2,730 4.42 4.45 4.42 0 2,200 -0.1
28/11/2013
4.45
 1,090 4.46 4.51 4.41 100 700 0.0
27/11/2013
4.45
 5,010 4.47 4.61 4.45 510 0 0.0
26/11/2013
4.47
 4,640 4.41 4.59 4.41 4,400 0 0.2
25/11/2013
4.42
 6,420 4.53 4.53 4.42 0 0 0
22/11/2013
4.44
 3,200 4.45 4.59 4.44 0 0 0
21/11/2013
4.59
 6,170 4.56 4.63 4.56 0 0 0
20/11/2013
4.62
 23,940 4.50 4.62 4.45 0 500 0.0
19/11/2013
4.50
 30,330 4.50 4.50 4.50 0 5,000 -0.2
18/11/2013
4.50
 25,730 4.35 4.51 4.35 0 190 0.0
15/11/2013
4.39
 3,660 4.39 4.39 4.34 300 0 0.0
14/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2013
4.37
 8,330 4.39 4.48 4.29 0 660 0.0
13/11/2013
4.36
 17,460 4.39 4.39 4.34 10,000 0 0.4
12/11/2013
4.37
 15,190 4.43 4.43 4.34 3,000 0 0.1
11/11/2013
4.36
 14,690 4.27 4.36 4.27 0 0 0
08/11/2013
4.30
 6,490 4.29 4.33 4.28 0 0 0
07/11/2013
4.29
 12,270 4.29 4.33 4.29 5,270 0 0.2
06/11/2013
4.29
 9,240 4.32 4.32 4.27 7,270 0 0.3
05/11/2013
4.29
 19,560 4.29 4.29 4.26 7,460 0 0.3
04/11/2013
4.26
 84,230 4.28 4.32 4.20 0 400 0.0
01/11/2013
4.30
 19,360 4.34 4.34 4.26 0 0 0
31/10/2013
4.34
 24,810 4.33 4.34 4.29 0 660 0.0
30/10/2013
4.33
 19,270 4.32 4.37 4.32 0 5,000 -0.2
29/10/2013
4.32
 23,890 4.28 4.33 4.28 0 0 0
28/10/2013
4.28
 15,250 4.32 4.32 4.28 0 0 0
25/10/2013
4.29
 13,640 4.33 4.33 4.27 1,000 0 0.0
24/10/2013
4.32
 1,550 4.30 4.32 4.28 0 0 0
23/10/2013
4.37
 7,570 4.32 4.37 4.26 0 0 0
22/10/2013
4.26
 26,450 4.37 4.37 4.26 0 0 0
21/10/2013
4.40
 14,860 4.14 4.43 4.14 400 0 0.0
18/10/2013
4.43
 4,000 4.37 4.43 4.37 0 0 0
17/10/2013
4.43
 13,450 4.43 4.48 4.37 0 0 0
16/10/2013
4.48
 19,980 4.37 4.55 4.33 2,100 0 0.1
15/10/2013
4.33
 16,480 4.33 4.37 4.32 0 0 0
14/10/2013
4.35
 6,470 4.43 4.43 4.33 0 0 0
11/10/2013
4.43
 28,770 4.49 4.55 4.43 0 0 0
10/10/2013
4.49
 46,360 4.52 4.55 4.45 100 2,050 -0.1
09/10/2013
4.43
 55,960 4.16 4.43 4.16 0 0 0
08/10/2013
4.15
 7,950 4.15 4.15 4.13 550 1,000 0.0
07/10/2013
4.15
 7,910 4.13 4.15 4.13 50 5,690 -0.2
04/10/2013
4.11
 9,850 4.14 4.15 4.11 4,120 690 0.1
03/10/2013
4.13
 2,840 4.14 4.19 4.13 480 0 0.0
02/10/2013
4.14
 6,170 4.20 4.20 4.11 2,100 0 0.1
01/10/2013
4.11
 33,510 4.19 4.19 4.10 0 0 0
30/09/2013
4.19
 38,530 4.17 4.19 4.14 800 0 0.0
27/09/2013
4.16
 4,130 4.14 4.19 4.13 300 0 0.0
26/09/2013
4.15
 8,110 4.10 4.16 4.09 0 500 0.0
25/09/2013
4.14
 37,750 4.20 4.21 4.14 0 15,000 -0.5
24/09/2013
4.20
 11,960 4.20 4.23 4.20 0 0 0
23/09/2013
4.24
 14,870 4.14 4.24 4.13 100 0 0.0
20/09/2013
4.14
 22,950 4.13 4.14 4.08 4,240 0 0.1
19/09/2013
4.11
 4,800 4.13 4.13 4.09 0 500 0.0
18/09/2013
4.09
 3,160 4.17 4.17 4.09 0 0 0
17/09/2013
4.09
 7,720 4.14 4.19 4.07 0 0 0
16/09/2013
4.21
 470 4.13 4.21 4.13 0 0 0
13/09/2013
4.20
 1,430 4.13 4.26 4.11 10 0 0.0
12/09/2013
4.19
 1,900 4.11 4.19 4.11 0 0 0
11/09/2013
4.19
 9,280 4.20 4.20 4.11 0 0 0
10/09/2013
4.17
 1,020 4.02 4.17 4.02 0 0 0
09/09/2013
4.17
 430 4.19 4.20 4.17 0 0 0
06/09/2013
4.14
 5,120 4.14 4.17 4.10 0 0 0
05/09/2013
4.10
 7,310 4.08 4.10 4.06 0 0 0
04/09/2013
4.09
 8,530 4.15 4.19 4.07 0 0 0
03/09/2013
4.15
 2,350 4.26 4.26 4.15 100 0 0.0
30/08/2013
4.26
 4,750 4.20 4.26 4.15 1,490 300 0.0
29/08/2013
4.26
 1,140 4.27 4.27 4.20 100 0 0.0
28/08/2013
4.22
 15,080 4.26 4.26 4.07 1,250 330 0.0
27/08/2013
4.26
 2,800 4.28 4.28 4.26 0 620 0.0
26/08/2013
4.32
 10,710 4.29 4.32 4.21 200 8,500 -0.3
23/08/2013
4.29
 15,830 4.32 4.32 4.20 0 3,000 -0.1
22/08/2013
4.26
 27,300 4.27 4.35 4.26 0 0 0
21/08/2013
4.34
 30,770 4.26 4.37 4.24 0 0 0
20/08/2013
4.28
 12,860 4.36 4.36 4.24 0 0 0
19/08/2013
4.28
 17,220 4.34 4.40 4.27 590 0 0.0
16/08/2013
4.27
 22,570 4.42 4.42 4.26 900 0 0.0
15/08/2013
4.40
 20,190 4.46 4.47 4.37 1,000 3,260 -0.1
14/08/2013
4.37
 9,420 4.37 4.40 4.33 640 5,000 -0.2
13/08/2013
4.37
 33,320 4.34 4.47 4.23 0 5,000 -0.2
12/08/2013
4.34
 7,090 4.28 4.37 4.21 0 0 0
09/08/2013
4.28
 15,740 4.37 4.37 4.28 0 0 0

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