CTCP Dược phẩm Imexpharm (imp)

35.10
0.10
(0.29%)
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
35.10
38.80
35.10
2 tháng
(2026-08-10) 		-0.60 -1.63% 361,500 -68,048 -1.8
35.10
39.80
35.10
3 tháng
(2026-07-10) 		-4.35 -10.71% 676,600 -154,448 -5.0
35
40.60
35.10
6 tháng
(2026-04-13) 		-18.84 -34.19% 1,675,000 -301,148 -11.7
35
55.38
35.10
12 tháng
(2025-10-13) 		-14.01 -27.87% 8,857,000 -709,948 -31.1
35
55.87
35.10
24 tháng
(2024-10-18) 		-9.48 -20.72% 53,548,800 3,030,664 144.0
35
55.87
35.10
36 tháng
(2023-10-24) 		9.74 36.74% 67,742,700 2,724,477 119.9
24.01
55.87
35.10
60 tháng
(2021-11-03) 		6.09 20.19% 72,392,400 2,382,028 94.7
19
55.87
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2009
4.54
 8,480 4.47 4.54 4.43 0 0 0
04/08/2009
4.47
 8,720 4.39 4.50 4.39 2,360 0 0
03/08/2009
4.39
 8,970 4.43 4.47 4.39 2,640 0 0
31/07/2009
4.43
 15,480 4.43 4.47 4.39 730 10,000 0
30/07/2009
4.43
 26,270 4.39 4.47 4.39 8,020 12,510 0
29/07/2009
4.39
 20,290 4.39 4.47 4.39 5,800 12,010 0
28/07/2009
4.39
 18,540 4.61 4.61 4.39 0 8,290 0
27/07/2009
4.61
 13,930 4.72 4.76 4.54 850 7,310 0
24/07/2009
4.72
 22,930 4.50 4.72 4.69 0 0 0
23/07/2009
4.50
 22,140 4.39 4.50 4.39 0 0 0
22/07/2009
4.39
 5,960 4.32 4.43 4.39 0 0 0
21/07/2009
4.32
 5,840 4.25 4.32 4.25 0 0 0
20/07/2009
4.25
 4,390 4.39 4.39 4.21 0 0 0
17/07/2009
4.39
 2,050 4.39 4.39 4.39 0 0 0
16/07/2009
4.39
 9,350 4.39 4.47 4.32 0 0 0
15/07/2009
4.39
 8,860 4.39 4.50 4.32 0 0 0
14/07/2009
4.39
 10,420 4.36 4.43 4.25 50 0 0
13/07/2009
4.36
 12,440 4.43 4.43 4.32 2,810 0 0
10/07/2009
4.43
 4,720 4.54 4.54 4.43 0 250 0
09/07/2009
4.54
 40,170 4.50 4.54 4.43 29,230 30,000 0
08/07/2009
4.50
 4,550 4.54 4.54 4.39 2,970 0 0
07/07/2009
4.54
 64,990 4.47 4.54 4.25 33,000 54,600 0
06/07/2009
4.47
 11,870 4.29 4.47 4.25 200 3,000 0
03/07/2009
4.29
 17,810 4.36 4.36 4.18 150 15,000 0
02/07/2009
4.36
 25,690 4.32 4.43 4.14 500 12,700 0
01/07/2009
4.32
 18,880 4.47 4.47 4.29 50 500 0
30/06/2009
4.47
 18,830 4.50 4.61 4.39 0 0 0
29/06/2009
4.50
 29,430 4.69 4.69 4.50 0 26,730 0
26/06/2009
4.69
 6,230 4.69 4.76 4.69 100 2,030 0
25/06/2009
4.69
 18,160 4.47 4.69 4.69 500 100 0
24/06/2009
4.47
 33,740 4.61 4.83 4.47 50 26,530 0
23/06/2009
4.61
 49,990 4.83 4.83 4.61 20,000 16,830 0
22/06/2009
4.83
 54,660 4.91 4.91 4.80 10,800 10,000 0
19/06/2009
4.91
 13,360 5.02 5.09 4.91 0 1,650 0
18/06/2009
5.02
 25,010 4.80 5.02 4.83 2,700 9,000 0
17/06/2009
4.80
 18,560 4.76 4.83 4.69 0 10,000 0
16/06/2009
4.76
 66,920 4.98 4.98 4.76 0 8,180 0
15/06/2009
4.98
 72,760 5.24 5.24 4.98 0 25,300 0
12/06/2009
5.24
 55,250 5.27 5.35 5.09 50 25,000 0
11/06/2009
5.27
 39,520 5.24 5.46 5.05 100 25,000 0
10/06/2009
5.24
 24,080 5.49 5.49 5.24 450 500 0
09/06/2009
5.49
 31,780 5.71 5.71 5.46 200 1,000 0
08/06/2009
5.71
 137,370 5.46 5.71 5.68 25,000 91,960 0
05/06/2009
5.46
 76,700 5.20 5.46 5.42 42,610 35,480 0
04/06/2009
5.20
 55,180 4.98 5.20 5.16 16,390 26,890 0
03/06/2009
4.98
 55,380 4.76 4.98 4.98 8,000 0 0
02/06/2009
4.76
 71,000 4.54 4.76 4.65 8,300 1,500 0
01/06/2009
4.54
 32,510 4.47 4.54 4.47 0 20,000 0
29/05/2009
4.47
 20,960 4.47 4.47 4.39 0 15,000 0
28/05/2009
4.47
 13,810 4.61 4.61 4.47 0 300 0
27/05/2009
4.61
 20,090 4.47 4.61 4.50 1,000 500 0
26/05/2009
4.47
 54,670 4.47 4.58 4.47 500 42,000 0
25/05/2009
4.47
 31,600 4.32 4.50 4.39 0 25,000 0
22/05/2009
4.32
 28,450 4.47 4.47 4.29 0 9,540 0
21/05/2009
4.47
 27,600 4.69 4.69 4.47 500 21,160 0
20/05/2009
4.69
 30,000 4.50 4.69 4.54 22,030 0 0
19/05/2009
4.50
 34,510 4.32 4.50 4.32 27,200 8,400 0
18/05/2009
4.32
 33,620 4.43 4.54 4.32 24,520 0 0
15/05/2009
4.43
 8,530 4.29 4.43 4.32 3,900 500 0
14/05/2009
4.29
 10,570 4.32 4.32 4.18 0 0 0
13/05/2009
4.32
 27,060 4.39 4.47 4.32 5,000 2,500 0
12/05/2009
4.39
 13,870 4.39 4.39 4.21 0 240 0
11/05/2009
4.39
 22,900 4.39 4.50 4.39 3,960 460 0
08/05/2009
4.39
 55,140 4.61 4.61 4.39 0 0 0
07/05/2009
4.61
 62,380 4.39 4.61 4.39 15,040 1,000 0
06/05/2009
4.39
 50,820 4.61 4.61 4.39 21,320 0 0
05/05/2009
4.61
 32,460 4.39 4.61 4.61 16,000 0 0
04/05/2009
4.39
 10,350 4.21 4.39 4.39 2,470 2,000 0
29/04/2009
4.21
 68,120 4.03 4.21 4.07 41,830 0 0
28/04/2009
4.03
 22,970 3.96 4.03 3.96 8,570 10,000 0
27/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
27/04/2009
3.96
 33,090 3.85 3.99 3.92 22,490 0 0
24/04/2009
3.85
 91,990 3.92 3.95 3.85 76,930 0 0
23/04/2009
3.92
 82,610 3.92 3.95 3.88 56,520 1,700 0
22/04/2009
3.92
 76,360 3.81 3.92 3.85 66,140 110 0
21/04/2009
3.81
 31,820 3.95 3.95 3.77 11,980 10,000 0
20/04/2009
3.95
 143,950 3.85 4.03 3.88 37,000 54,550 0
17/04/2009
3.85
 118,040 3.67 3.85 3.77 5,700 25,770 0
16/04/2009
3.67
 134,880 3.77 3.81 3.63 15,300 112,820 0
15/04/2009
3.77
 41,360 3.95 3.95 3.77 700 34,730 0
14/04/2009
3.95
 33,180 3.95 4.10 3.85 630 8,170 0
13/04/2009
3.95
 117,280 3.77 3.95 3.92 1,000 68,740 0
10/04/2009
3.77
 71,830 3.59 3.77 3.63 400 0 0
09/04/2009
3.59
 36,550 3.67 3.67 3.59 0 25,110 0
08/04/2009
3.67
 21,500 3.70 3.70 3.67 0 14,350 0
07/04/2009
3.70
 60,400 3.59 3.70 3.56 0 30,000 0
03/04/2009
3.59
 73,980 3.59 3.67 3.59 720 30,000 0
02/04/2009
3.59
 16,350 3.59 3.59 3.56 0 10,000 0
01/04/2009
3.59
 11,070 3.50 3.59 3.53 0 6,710 0
31/03/2009
3.50
 6,550 3.57 3.57 3.50 0 0 0
30/03/2009
3.57
 19,680 3.63 3.63 3.56 5,740 10,960 0
27/03/2009
3.63
 18,580 3.67 3.67 3.63 10 8,000 0
26/03/2009
3.67
 14,930 3.67 3.70 3.63 4,760 6,670 0
25/03/2009
3.67
 7,160 3.70 3.70 3.59 40 0 0
24/03/2009
3.70
 59,800 3.67 3.81 3.70 18,340 15,550 0
23/03/2009
3.67
 2,030 3.70 3.70 3.57 0 0 0
20/03/2009
3.70
 1,400 3.74 3.74 3.70 0 0 0
19/03/2009
3.74
 15,550 3.77 3.77 3.59 0 10,000 0
18/03/2009
3.77
 41,620 3.59 3.77 3.70 0 15,000 0
17/03/2009
3.59
 14,870 3.58 3.63 3.57 0 8,940 0
16/03/2009
3.58
 7,900 3.59 3.59 3.58 100 2,000 0

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