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)
18/10/2024
45.73
 63,000 46.36 46.36 45.38 1,200 0 0.1
17/10/2024
45.87
 40,400 45.87 46.31 45.68 100 100 0
16/10/2024
45.77
 24,100 45.68 46.31 45.63 200 1,900 -0.1
15/10/2024
45.68
 40,700 45.73 46.80 45.68 0 0 0
14/10/2024
45.97
 67,700 46.85 47.48 45.87 900 17,000 -0.8
11/10/2024
46.85
 43,100 46.95 47.82 46.56 1,000 3,000 -0.1
10/10/2024
46.85
 58,000 45.97 48.70 45.92 800 14,900 -0.7
09/10/2024
45.97
 101,800 46.51 46.60 45.87 10,700 800 0.5
08/10/2024
46.60
 73,100 47.04 47.04 45.48 2,700 500 0.1
07/10/2024
47.04
 95,700 47.82 48.60 46.56 0 9,500 -0.5
04/10/2024
47.82
 63,700 48.75 48.75 47.82 2,100 2,200 0.0
03/10/2024
48.70
 105,900 49.48 49.48 48.31 4,000 0 0.2
02/10/2024
49.48
 113,100 49.00 50.26 48.60 900 7,100 -0.3
01/10/2024
48.90
 93,100 49.09 49.29 48.75 4,600 100 0.2
30/09/2024
48.80
 94,500 49.09 49.48 48.60 200 200 0
27/09/2024
49.09
 133,900 49.09 49.78 48.36 7,700 2,600 0.3
26/09/2024
49.00
 99,800 49.09 50.07 49.00 100 0 0.0
25/09/2024
49.09
 179,400 50.56 50.75 48.90 4,900 40,600 -1.8
24/09/2024
50.56
 128,200 50.56 50.75 49.78 300 9,600 -0.5
23/09/2024
50.56
 97,200 50.26 51.04 49.97 800 3,500 -0.1
20/09/2024
50.07
 229,500 51.14 51.24 49.68 6,300 17,700 -0.6
19/09/2024
51.14
 380,100 53.58 55.14 50.65 26,800 16,700 0.5
18/09/2024
51.92
 484,800 49.68 51.92 49.68 2,600 11,000 -0.4
17/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
17/09/2024
48.56
 618,500 46.75 48.56 45.97 25,500 39,600 -0.7
16/09/2024
45.38
 145,000 45.48 45.87 44.90 3,000 20,000 -1.6
13/09/2024
45.87
 68,000 45.87 45.87 45.19 2,900 1,800 0.1
12/09/2024
45.87
 56,700 45.82 46.36 45.29 3,700 7,600 -0.4
11/09/2024
45.43
 87,000 44.90 46.07 44.90 21,600 4,000 1.6
10/09/2024
45.38
 150,100 46.95 47.24 45.24 28,600 31,800 -0.3
09/09/2024
46.95
 167,000 47.58 48.51 46.85 7,300 37,400 -3.0
06/09/2024
47.34
 197,500 45.63 47.34 44.90 29,000 3,900 2.4
05/09/2024
44.55
 81,100 45.92 46.36 44.55 8,700 6,800 0.2
04/09/2024
45.82
 342,000 43.24 45.82 42.90 43,000 71,400 -2.6
03/09/2024
32.06
 15,500 32.45 32.45 31.77 0 0 0
02/09/2024
30.74
 9,100 30.99 30.99 30.30 0 0 0
30/08/2024
42.85
 105,400 41.77 43.29 41.48 11,100 0 1.0
29/08/2024
41.77
 46,400 41.19 41.92 40.99 1,400 0 0.1
28/08/2024
41.19
 42,400 41.04 41.48 40.99 0 1,400 -0.1
27/08/2024
41.38
 27,800 41.04 41.48 40.75 400 1,400 -0.1
26/08/2024
41.48
 42,500 41.68 41.68 41.04 0 900 -0.1
23/08/2024
41.68
 43,100 42.07 42.07 41.28 0 3,300 -0.3
22/08/2024
42.07
 77,700 42.02 42.31 41.48 2,300 5,500 -0.3
21/08/2024
42.11
 92,400 43.04 43.04 42.07 1,300 25,400 -2.1
20/08/2024
43.09
 107,000 42.26 43.63 42.26 200 23,000 -2.0
19/08/2024
42.94
 76,000 42.46 43.38 42.31 3,100 18,500 -1.4
16/08/2024
42.46
 109,500 41.97 42.90 41.48 25,000 1,300 2.0
15/08/2024
41.33
 63,800 41.24 41.97 41.24 5,300 0 0.5
14/08/2024
41.43
 68,600 41.72 42.07 40.99 1,800 900 0.1
13/08/2024
40.99
 39,800 41.19 41.24 40.50 0 4,900 -0.4
12/08/2024
41.14
 71,900 40.31 42.21 40.31 6,000 35,200 -2.5
09/08/2024
40.11
 42,400 40.02 40.41 39.82 0 8,000 -0.7
08/08/2024
40.26
 50,800 40.50 40.50 39.58 100 13,200 -1.1
07/08/2024
40.41
 53,500 40.41 40.94 40.11 6,300 11,200 -0.4
06/08/2024
40.11
 36,600 39.92 40.21 39.19 9,200 200 0.7
05/08/2024
39.48
 111,500 39.04 40.50 38.94 2,900 12,300 -0.8
02/08/2024
39.77
 221,100 38.55 40.99 38.55 22,200 42,100 -1.7
01/08/2024
38.80
 149,300 39.97 40.65 38.36 2,700 20,800 -1.5
31/07/2024
39.97
 71,500 40.94 40.94 39.77 1,200 23,700 -1.9
30/07/2024
40.50
 56,100 42.46 42.46 40.50 3,800 6,500 -0.2
29/07/2024
41.97
 67,800 41.77 43.82 41.77 3,800 6,500 -0.2
26/07/2024
41.63
 226,800 40.50 41.63 39.77 41,300 125,000 -7.0
25/07/2024
39.58
 44,900 40.02 40.02 39.53 600 7,000 -0.5
24/07/2024
40.06
 81,100 40.02 40.65 39.67 4,600 2,300 0.2
23/07/2024
40.11
 83,300 38.65 40.99 38.65 3,600 2,700 0.1
22/07/2024
39.53
 203,100 38.65 40.02 37.58 11,500 7,300 0.3
19/07/2024
39.72
 163,800 41.43 41.48 39.04 900 900 0.0
18/07/2024
41.48
 132,000 41.48 42.36 40.50 4,300 4,300 0.0
17/07/2024
42.41
 394,000 48.75 48.75 42.41 1,600 7,400 -0.6
16/07/2024
45.58
 82,200 43.29 45.58 43.29 800 2,000 -0.1
15/07/2024
42.60
 291,500 39.72 42.60 39.33 6,800 2,100 0.4
12/07/2024
39.82
 160,000 38.84 40.50 38.60 1,300 4,800 -0.3
11/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/07/2024
38.16
 207,000 35.77 38.21 35.77 5,800 700 0.4
10/07/2024
35.71
 114,200 35.63 35.93 35.06 1,600 1,400 0.0
09/07/2024
35.32
 234,200 33.65 35.32 33.39 0 100 0.0
08/07/2024
33.61
 113,700 33.08 33.74 33.08 4,800 500 0.3
05/07/2024
32.86
 47,600 32.91 33.08 32.78 1,000 400 0.0
04/07/2024
32.91
 22,500 33.22 33.22 32.73 2,300 400 0.1
03/07/2024
32.91
 15,800 32.86 33.08 32.78 0 0 0
02/07/2024
32.91
 61,400 32.73 32.95 32.65 1,000 2,400 -0.1
01/07/2024
32.69
 79,200 33.30 33.30 32.43 8,600 1,800 0.5
28/06/2024
33.00
 153,100 32.86 33.48 32.65 200 5 0.0
27/06/2024
32.86
 35,500 33.04 33.26 32.82 0 200 0.0
26/06/2024
33.04
 99,900 32.86 33.04 32.69 1,200 1,200 0.0
25/06/2024
32.51
 76,500 32.38 32.86 31.99 100 600 0.0
24/06/2024
31.99
 89,600 31.94 32.43 31.90 1,600 1,000 0.0
21/06/2024
31.99
 42,300 32.03 33.04 31.99 1,400 700 0.1
20/06/2024
32.60
 122,300 31.94 32.60 31.55 2,300 300 0.1
19/06/2024
31.51
 80,500 30.76 31.51 30.76 1,900 21,900 -1.4
18/06/2024
30.72
 11,400 30.67 30.89 30.67 0 75 0.0
17/06/2024
30.67
 22,800 30.85 31.07 30.50 0 0 0
14/06/2024
30.85
 15,800 31.42 31.42 30.85 700 0 0.0
13/06/2024
31.37
 65,200 31.02 31.55 30.72 0 0 0
12/06/2024
30.98
 33,900 30.98 31.02 30.94 0 2,642 -0.2
11/06/2024
30.98
 86,700 30.63 31.42 30.41 24,900 300 1.7
10/06/2024
30.54
 38,900 30.15 30.67 29.58 7,500 16,782 -0.6
07/06/2024
30.15
 5,700 30.32 30.37 30.15 1,100 0 0.1
06/06/2024
30.37
 56,600 29.93 30.45 29.93 12,300 20 0.9
05/06/2024
29.97
 11,900 30.15 30.19 29.80 700 1,600 -0.1
04/06/2024
30.19
 8,800 30.19 30.24 30.06 700 300 0.0
03/06/2024
30.19
 23,900 29.84 30.24 29.84 500 100 0.0

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