Công ty cổ phần Sữa Quốc tế (idp)

238.50
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
(2026-08-12) 		-56.50 -19.15% 300 0 0
180.40
295
238.50
2 tháng
(2026-07-13) 		-56.50 -19.15% 300 0 0
180.40
295
238.50
3 tháng
(2026-06-15) 		-33.71 -12.38% 10,300 -500 0
180.40
295
238.50
6 tháng
(2026-03-16) 		-25.15 -9.54% 177,900 -2,600 0
180.40
295
238.50
12 tháng
(2025-09-16) 		74.99 45.86% 612,300 -6,500 -0.9
163.51
295
238.50
24 tháng
(2024-09-23) 		7.87 3.41% 856,900 4,690 1.7
163.51
295
238.50
36 tháng
(2023-09-27) 		21.92 10.12% 980,200 22,290 6.3
163.51
295
238.50
60 tháng
(2021-10-07) 		112.13 88.74% 1,700,210 4,930,049 1,317.8
78.33
295
238.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
161.48
 0 161.48 161.48 161.48 0 0 0
31/01/2023
161.48
 0 161.48 161.48 161.48 0 0 0
30/01/2023
161.48
 5,000 161.48 161.48 161.48 0 0 0
27/01/2023
161.48
 0 161.48 161.48 161.48 0 0 0
19/01/2023
161.48
 0 161.48 161.48 161.48 0 0 0
18/01/2023
161.48
 0 161.48 161.48 161.48 0 0 0
17/01/2023
161.48
 0 161.48 161.48 161.48 0 0 0
16/01/2023
159.70
 0 161.48 161.48 161.48 0 0 0
13/01/2023
161.48
 0 161.48 161.48 161.48 0 0 0
12/01/2023
161.48
 0 161.48 161.48 161.48 0 0 0
11/01/2023
161.48
 0 161.48 161.48 161.48 0 0 0
10/01/2023
161.48
 0 161.48 161.48 161.48 0 0 0
09/01/2023
161.48
 0 161.48 161.48 161.48 0 0 0
06/01/2023
161.48
 0 161.48 161.48 161.48 0 0 0
05/01/2023
159.70
 200 163.27 163.27 159.70 0 0 0
04/01/2023
163.27
 0 163.27 163.27 163.27 0 0 0
03/01/2023
163.27
 0 163.27 163.27 163.27 0 0 0
30/12/2022
163.18
 6,900 163.27 163.27 163.18 0 0 0
29/12/2022
163.09
 100 163.09 163.09 163.09 0 0 0
28/12/2022
141.86
 0 141.86 141.86 141.86 0 0 0
27/12/2022
141.86
 0 141.86 141.86 141.86 0 0 0
26/12/2022
141.86
 0 141.86 141.86 141.86 0 0 0
23/12/2022
141.86
 200 141.86 141.86 141.86 0 200 -0.0
22/12/2022
141.86
 500 141.86 141.86 141.86 0 0 0
21/12/2022
141.86
 600 158.99 158.99 141.86 0 0 0
20/12/2022
138.29
 0 138.29 138.29 138.29 0 0 0
19/12/2022
138.29
 3,500 138.29 138.29 138.29 0 0 0
16/12/2022
150.69
 4,000 150.78 150.78 150.69 0 0 0
15/12/2022
150.78
 0 150.69 150.69 150.69 0 0 0
14/12/2022
150.78
 3,300 151.67 151.67 150.33 0 0 0
13/12/2022
148.99
 600 147.21 148.99 147.21 0 0 0
12/12/2022
147.21
 100 147.21 147.21 147.21 0 0 0
09/12/2022
148.73
 0 147.21 147.21 147.21 0 0 0
08/12/2022
148.73
 400 142.75 148.73 142.75 0 0 0
07/12/2022
129.37
 0 129.37 129.37 129.37 0 0 0
06/12/2022
129.37
 100 129.37 129.37 129.37 0 0 0
05/12/2022
149.71
 3,600 150.78 150.78 149.44 0 0 0
02/12/2022
148.55
 0 148.55 148.55 148.55 0 0 0
01/12/2022
147.21
 16,000 147.03 151.67 147.03 0 0 0
30/11/2022
149.80
 0 149.80 149.80 149.80 0 0 0
29/11/2022
149.80
 0 149.80 149.80 149.80 0 0 0
28/11/2022
149.80
 0 149.80 149.80 149.80 0 0 0
25/11/2022
149.80
 100 149.80 149.80 149.80 0 0 0
24/11/2022
132.49
 0 132.49 132.49 132.49 0 0 0
23/11/2022
132.49
 0 132.49 132.49 132.49 0 0 0
22/11/2022
136.86
 600 130.44 136.86 130.44 0 0 0
21/11/2022
119.02
 100 119.02 119.02 119.02 0 0 0
18/11/2022
103.49
 100 103.49 103.49 103.49 0 0 0
17/11/2022
90.02
 100 90.02 90.02 90.02 0 0 0
16/11/2022
78.33
 100 78.33 78.33 78.33 0 0 0
15/11/2022
88.59
 0 68.16 68.16 68.16 0 0 0
14/11/2022
88.59
 20,400 88.59 88.59 67.09 0 0 0
11/11/2022
98.14
 10,100 84.85 98.14 76.82 0 0 0
10/11/2022
89.31
 23,000 89.31 89.31 89.31 0 0 0
09/11/2022
97.78
 38,500 97.69 130.79 97.69 0 0 0
08/11/2022
113.75
 3,000 113.75 113.75 113.75 0 0 0
07/11/2022
133.83
 500 133.83 133.83 133.83 500 0 0.1
04/11/2022
141.86
 0 141.86 141.86 141.86 0 0 0
03/11/2022
141.86
 200 141.86 141.86 141.86 200 0 0.0
02/11/2022
129.19
 0 129.19 129.19 129.19 0 0 0
01/11/2022
129.19
 0 129.19 129.19 129.19 0 0 0
31/10/2022
129.19
 0 129.19 129.19 129.19 0 0 0
28/10/2022
129.19
 0 129.19 129.19 129.19 0 0 0
27/10/2022
129.19
 0 129.19 129.19 129.19 0 0 0
26/10/2022
129.19
 0 129.19 129.19 129.19 0 0 0
25/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/10/2022
129.19
 0 129.19 129.19 129.19 0 0 0
24/10/2022
129.19
 0 129.19 129.19 129.19 0 0 0
21/10/2022
129.19
 100 129.19 129.19 129.19 0 0 0
20/10/2022
150.12
 900 157.09 157.09 150.12 800 0 0.1
19/10/2022
136.78
 0 136.78 136.78 136.78 0 0 0
18/10/2022
136.78
 0 136.78 136.78 136.78 0 0 0
17/10/2022
136.78
 0 136.78 136.78 136.78 0 0 0
14/10/2022
136.78
 0 136.78 136.78 136.78 0 0 0
13/10/2022
136.78
 0 136.78 136.78 136.78 0 0 0
12/10/2022
136.87
 2,300 135.99 136.87 135.99 2,300 0 0.4
11/10/2022
136.87
 0 136.87 136.87 136.87 0 0 0
10/10/2022
136.87
 2,000 136.87 136.87 136.87 2,000 0 0.3
07/10/2022
132.46
 0 132.46 132.46 132.46 0 0 0
06/10/2022
132.46
 0 132.46 132.46 132.46 0 0 0
05/10/2022
132.46
 500 132.46 132.46 132.46 0 0 0
04/10/2022
123.62
 0 123.62 123.62 123.62 0 0 0
03/10/2022
123.62
 0 123.62 123.62 123.62 0 0 0
30/09/2022
123.62
 0 123.62 123.62 123.62 0 0 0
29/09/2022
123.62
 900 123.62 123.62 123.62 0 0 0
28/09/2022
123.62
 1,000 123.62 123.62 123.62 0 0 0
27/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
26/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
23/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
22/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
21/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
20/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
19/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
16/09/2022
132.46
 500 132.46 132.46 132.46 0 0 0
15/09/2022
132.37
 0 132.37 132.37 132.37 0 0 0
14/09/2022
132.37
 100 132.37 132.37 132.37 0 0 0
13/09/2022
132.37
 0 132.37 132.37 132.37 0 0 0
12/09/2022
132.37
 0 132.37 132.37 132.37 0 0 0
09/09/2022
132.37
 0 132.37 132.37 132.37 0 0 0
08/09/2022
132.37
 0 132.37 132.37 132.37 0 0 0
07/09/2022
131.40
 2,900 131.40 134.22 131.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |