CTCP Dược phẩm Imexpharm (imp)

35.05
0
(0%)
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)
27/05/2010
4.87
 350 4.83 4.87 4.83 0 30 0.0
26/05/2010
4.87
 410 4.87 4.87 4.87 0 410 0.0
25/05/2010
4.75
 4,010 4.75 4.75 4.75 0 600 0.0
24/05/2010
4.90
 3,000 4.90 4.90 4.90 0 0 0
21/05/2010
4.90
 870 4.83 4.90 4.83 850 0 0.1
20/05/2010
4.98
 1,210 4.79 4.98 4.75 50 0 0.0
19/05/2010
4.90
 5,150 5.09 5.09 4.90 1,150 500 0.0
18/05/2010
5.09
 150 5.09 5.09 5.09 0 50 0.0
17/05/2010
5.02
 4,300 5.13 5.13 4.98 2,550 100 0.2
14/05/2010
5.13
 4,580 5.13 5.17 5.13 3,500 1,780 0.1
13/05/2010
5.13
 1,010 5.13 5.13 5.13 0 1,000 -0.1
12/05/2010
5.17
 4,480 5.13 5.17 5.05 1,430 2,530 -0.1
11/05/2010
5.13
 1,480 5.28 5.28 5.13 0 0 0
10/05/2010
5.13
 1,170 5.13 5.13 5.13 21,170 20,500 0.0
07/05/2010
5.09
 28,550 5.24 5.24 5.09 24,500 10,850 0.9
06/05/2010
5.28
 14,310 5.24 5.28 5.21 9,000 5,750 0.2
05/05/2010
5.28
 38,500 5.28 5.28 5.28 36,300 18,260 1.3
04/05/2010
5.28
 32,860 5.28 5.28 5.17 30,000 16,500 0.9
29/04/2010
5.17
 7,330 5.17 5.17 5.13 25,700 23,050 0.2
28/04/2010
5.17
 2,610 5.09 5.17 5.09 2,600 1,200 0.1
27/04/2010
5.13
 8,220 5.09 5.13 5.09 6,580 0 0.4
26/04/2010
5.09
 6,310 5.13 5.13 5.09 1,400 0 0.1
22/04/2010
5.09
 5,730 5.13 5.13 5.09 100 2,280 -0.1
21/04/2010
5.09
 5,800 5.17 5.17 5.09 400 2,300 -0.1
20/04/2010
5.17
 2,020 5.13 5.17 5.09 100 1,000 -0.1
19/04/2010
5.09
 5,010 5.05 5.28 5.05 0 4,000 -0.3
16/04/2010
5.05
 16,580 5.13 5.13 5.05 1,000 5,970 -0.3
15/04/2010
5.13
 21,200 5.09 5.17 5.09 14,100 8,950 0.4
14/04/2010: Cổ tức tiền mặt tỉ lệ: 20%
14/04/2010
5.13
 3,250 5.13 5.13 5.09 0 1,200 -0.1
13/04/2010
5.05
 20,030 5.13 5.16 5.02 200 7,410 -0.5
12/04/2010
5.20
 1,660 5.20 5.20 5.16 100,000 100,800 -0.1
09/04/2010
5.16
 2,580 5.24 5.31 5.16 20 1,030 -0.1
08/04/2010
5.31
 610 5.49 5.49 5.31 115,990 115,990 0
07/04/2010
5.27
 1,560 5.27 5.27 5.27 200,000 200,000 0
06/04/2010
5.27
 11,450 5.38 5.42 5.27 10,000 0 0.7
05/04/2010
5.38
 12,390 5.42 5.42 5.38 10,790 0 0.8
02/04/2010
5.42
 19,370 5.46 5.46 5.38 19,210 0 1.4
01/04/2010
5.38
 40,100 5.27 5.38 5.24 40,000 11,550 2.1
31/03/2010
5.24
 2,100 5.24 5.24 5.24 1,900 0 0.1
30/03/2010
5.27
 700 5.27 5.27 5.27 500 0 0.0
29/03/2010
5.27
 3,670 5.38 5.38 5.27 1,420 0 0.1
26/03/2010
5.38
 920 5.35 5.38 5.35 0 0 0
25/03/2010
5.49
 250 5.31 5.49 5.31 0 0 0
24/03/2010
5.49
 3,130 5.49 5.49 5.46 20 0 0.0
23/03/2010
5.49
 22,990 5.24 5.49 5.24 21,820 1,980 1.5
22/03/2010
5.24
 2,890 5.24 5.24 5.20 1,690 0 0.1
19/03/2010
5.20
 11,000 5.20 5.20 5.20 10,000 0 0.7
18/03/2010
5.20
 11,880 5.13 5.20 5.13 10,000 0 0.7
17/03/2010
5.20
 8,800 5.20 5.20 5.20 8,800 0 0.6
16/03/2010
5.13
 1,390 5.27 5.27 5.13 1,330 0 0.1
15/03/2010
5.20
 1,690 5.20 5.20 5.20 0 100 0.0
12/03/2010
5.27
 1,300 5.27 5.27 5.27 800 0 0.1
11/03/2010
5.27
 40,110 5.31 5.31 4.98 33,890 500 2.3
10/03/2010
5.13
 6,670 5.38 5.38 5.13 2,470 330 0.2
09/03/2010
5.31
 27,900 5.20 5.31 5.16 10,090 100 0.7
08/03/2010
5.16
 2,380 5.20 5.20 5.16 0 0 0
05/03/2010
5.13
 8,150 5.13 5.16 5.13 5,020 0 0.4
04/03/2010
5.16
 10,620 5.13 5.16 5.13 9,740 1,850 0.6
03/03/2010
5.13
 360 5.05 5.13 4.98 0 100 0.0
02/03/2010
5.09
 1,570 5.13 5.13 4.98 450 450 0
01/03/2010
5.13
 2,920 5.20 5.20 5.13 20 0 0.0
26/02/2010
5.13
 150 5.13 5.13 5.13 0 0 0
25/02/2010
5.05
 52,400 5.05 5.05 5.02 51,300 42,250 0.6
24/02/2010
5.05
 24,620 5.05 5.09 5.05 22,470 22,870 0.0
23/02/2010
5.05
 65,620 5.05 5.09 5.05 57,630 22,900 2.4
22/02/2010
5.05
 25,120 4.98 5.09 4.98 22,070 15,380 0.5
12/02/2010
4.98
 21,390 4.91 5.09 4.91 16,580 15,250 0.1
11/02/2010
4.98
 21,400 4.76 4.98 4.76 20,280 15,250 0.3
10/02/2010
4.91
 40,310 4.72 4.91 4.72 25,360 22,640 0.2
09/02/2010
4.69
 32,850 4.69 4.80 4.69 20,000 25,630 -0.4
08/02/2010
4.83
 16,090 5.09 5.09 4.83 0 15,200 -1.0
05/02/2010
5.05
 21,900 5.05 5.16 5.05 12,760 15,200 -0.2
04/02/2010
5.05
 43,490 5.16 5.16 5.05 24,310 38,820 -1.0
03/02/2010
4.98
 19,790 4.76 4.98 4.76 5,000 6,090 -0.1
02/02/2010
4.76
 9,190 4.69 4.91 4.69 2,020 6,090 -0.3
01/02/2010
4.69
 7,660 4.69 4.76 4.69 1,100 7,540 -0.4
29/01/2010
4.76
 12,640 4.69 4.98 4.69 50 12,180 -0.8
28/01/2010
4.83
 6,040 4.76 4.98 4.76 0 4,530 -0.3
27/01/2010
4.83
 4,810 4.91 4.98 4.83 350 4,530 -0.3
26/01/2010
4.91
 38,460 4.76 4.98 4.76 2,000 37,360 -2.3
25/01/2010
4.76
 3,850 4.91 4.91 4.76 300 3,040 -0.2
22/01/2010
4.69
 13,180 4.80 4.83 4.69 600 12,180 -0.7
21/01/2010
4.83
 15,380 5.02 5.02 4.83 0 12,080 -0.8
20/01/2010
5.02
 32,340 5.24 5.35 5.02 10,700 30,200 -1.4
19/01/2010
5.27
 31,170 5.35 5.49 5.27 22,330 30,200 -0.6
18/01/2010
5.49
 2,490 5.49 5.49 5.49 2,490 0 0.2
15/01/2010
5.60
 1,200 5.60 5.60 5.60 0 0 0
14/01/2010
5.64
 1,380 5.49 5.64 5.49 280 0 0.0
13/01/2010
5.49
 7,800 5.57 5.57 5.49 1,300 0 0.1
12/01/2010
5.49
 4,190 5.64 5.64 5.49 700 70 0.0
11/01/2010
5.64
 420 5.82 5.82 5.64 0 0 0
08/01/2010
5.60
 12,010 5.64 5.64 5.60 800 11,000 -0.8
07/01/2010
5.60
 1,110 5.90 5.90 5.60 0 0 0
06/01/2010
5.71
 2,780 6.04 6.04 5.71 0 0 0
05/01/2010
5.93
 2,930 5.93 6.12 5.93 0 350 0.0
04/01/2010
6.15
 6,260 6.26 6.26 6.15 0 5,050 -0.4
31/12/2009
6.19
 15,330 6.19 6.19 6.15 0 0 0
30/12/2009
6.19
 9,960 5.90 6.19 5.90 0 0 0
29/12/2009
5.90
 22,710 5.71 5.90 5.46 0 5,000 0
28/12/2009
5.71
 11,090 5.86 5.86 5.57 0 0 0

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