Công ty cổ phần Sữa Quốc tế (idp)

271
9.30
(3.55%)
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
(2026-02-11) 		27 10.89% 156,200 -2,000 -0.5
247.90
275
260
2 tháng
(2026-01-12) 		57.50 26.44% 380,400 -3,900 -0.9
207.61
275
260
3 tháng
(2025-12-15) 		97.04 54.53% 415,900 -3,900 -0.9
177.96
275
260
6 tháng
(2025-09-15) 		106.93 63.62% 428,400 -3,900 -0.9
168.07
275
260
12 tháng
(2025-03-18) 		63.04 29.74% 606,800 -1,910 -0.5
168.07
275
260
24 tháng
(2024-03-25) 		30.20 12.33% 722,600 23,890 6.1
168.07
275
260
36 tháng
(2023-03-29) 		46.66 20.43% 843,100 5,224,748 1,351.2
152.46
299.22
260
60 tháng
(2021-04-08) 		232.68 549.78% 1,522,818 4,932,749 1,317.8
42.32
299.22
260
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
157.75
 200 146.77 157.75 146.77 0 0 0
29/07/2022
151.40
 1,100 152.94 152.94 151.40 1,000 0 0.2
28/07/2022
156.12
 100 156.12 156.12 156.12 0 0 0
27/07/2022
156.12
 300 156.02 156.12 156.02 0 0 0
26/07/2022
147.58
 0 147.58 147.58 147.58 0 0 0
25/07/2022
147.58
 0 147.58 147.58 147.58 0 0 0
22/07/2022
147.86
 1,400 187.70 187.70 138.96 0 0 0
21/07/2022
163.29
 100 163.29 163.29 163.29 0 0 0
20/07/2022
140.78
 1,500 159.75 159.75 140.78 1,200 0 0.2
19/07/2022
143.50
 0 143.50 143.50 143.50 0 0 0
18/07/2022
145.04
 1,200 126.16 145.04 126.16 1,000 0 0.2
15/07/2022
126.16
 100 126.16 126.16 126.16 0 0 0
14/07/2022
147.76
 100 147.76 147.76 147.76 0 0 0
13/07/2022
147.86
 0 147.86 147.86 147.86 0 0 0
12/07/2022
147.86
 100 147.86 147.86 147.86 0 0 0
11/07/2022
147.95
 100 147.95 147.95 147.95 0 0 0
08/07/2022
129.25
 0 129.25 129.25 129.25 0 0 0
07/07/2022
127.25
 800 134.33 136.15 127.25 0 0 0
06/07/2022
136.15
 400 136.15 136.15 136.15 400 0 0.1
05/07/2022
146.13
 100 146.13 146.13 146.13 0 0 0
04/07/2022
171.36
 0 171.36 171.36 171.36 0 0 0
01/07/2022
171.36
 0 171.36 171.36 171.36 0 0 0
30/06/2022
171.36
 0 171.36 171.36 171.36 0 0 0
29/06/2022
149.76
 2,600 177.90 177.90 149.76 0 0 0
28/06/2022
149.76
 600 181.53 181.53 149.76 0 0 0
27/06/2022
175.18
 500 175.18 175.18 175.18 0 0 0
24/06/2022
136.15
 500 150.22 172.73 136.15 200 0 0.0
23/06/2022
150.22
 0 150.22 150.22 150.22 0 0 0
22/06/2022
150.22
 100 150.22 150.22 150.22 0 0 0
21/06/2022
131.52
 0 131.52 131.52 131.52 0 0 0
20/06/2022
131.52
 0 131.52 131.52 131.52 0 0 0
17/06/2022
131.52
 0 131.52 131.52 131.52 0 0 0
16/06/2022
131.52
 0 131.52 131.52 131.52 0 0 0
15/06/2022
131.52
 100 131.52 131.52 131.52 0 0 0
14/06/2022
114.36
 600 114.36 114.36 114.36 0 487,789 -63.4
13/06/2022
134.33
 0 134.33 134.33 134.33 0 0 0
10/06/2022
134.33
 0 134.33 134.33 134.33 0 0 0
09/06/2022
134.33
 100 134.33 134.33 134.33 0 0 0
08/06/2022
134.33
 0 134.33 134.33 134.33 0 0 0
07/06/2022
134.33
 0 134.33 134.33 134.33 0 0 0
06/06/2022
134.33
 0 134.33 134.33 134.33 0 0 0
03/06/2022
134.33
 0 134.33 134.33 134.33 0 0 0
02/06/2022
134.33
 0 134.33 134.33 134.33 0 0 0
01/06/2022
134.33
 0 134.33 134.33 134.33 0 0 0
31/05/2022
134.33
 0 134.33 134.33 134.33 0 0 0
30/05/2022
134.33
 0 134.33 134.33 134.33 0 0 0
27/05/2022
134.33
 0 134.33 134.33 134.33 0 0 0
26/05/2022
134.33
 400 134.33 134.33 134.33 0 0 0
25/05/2022
134.33
 200 134.33 134.33 134.33 0 0 0
24/05/2022: Cổ tức tiền mặt tỉ lệ: 40%
24/05/2022
133.42
 0 133.42 133.42 133.42 0 0 0
23/05/2022
133.42
 500 133.42 133.42 133.42 0 0 0
20/05/2022
133.42
 3,100 135.19 135.19 133.42 0 0 0
19/05/2022
136.07
 200 136.07 136.07 136.07 0 0 0
18/05/2022
137.05
 0 137.05 137.05 137.05 0 0 0
17/05/2022
137.05
 0 137.05 137.05 137.05 0 0 0
16/05/2022
137.14
 15,000 134.31 137.14 134.31 0 0 0
13/05/2022
119.29
 200 119.29 119.29 119.29 0 0 0
12/05/2022
136.96
 0 136.96 136.96 136.96 0 0 0
11/05/2022
136.96
 0 136.96 136.96 136.96 0 0 0
10/05/2022
136.96
 0 136.96 136.96 136.96 0 0 0
09/05/2022
136.96
 100 136.96 136.96 136.96 0 0 0
06/05/2022
132.54
 900 132.54 132.54 132.54 0 0 0
05/05/2022
138.28
 0 138.28 138.28 138.28 0 0 0
04/05/2022
138.28
 0 138.28 138.28 138.28 0 0 0
29/04/2022
138.28
 0 138.28 138.28 138.28 0 0 0
28/04/2022
138.28
 100 138.28 138.28 138.28 0 0 0
27/04/2022
122.03
 0 122.03 122.03 122.03 0 0 0
26/04/2022
122.03
 100 122.03 122.03 122.03 0 0 0
25/04/2022
121.67
 1,300 102.06 121.67 102.06 0 0 0
22/04/2022
110.63
 100 110.63 110.63 110.63 0 0 0
21/04/2022
96.22
 0 96.22 96.22 96.22 0 0 0
20/04/2022
96.22
 10,100 98.96 98.96 96.22 0 0 0
19/04/2022
139.52
 11,100 123.44 141.82 106.30 0 0 0
18/04/2022
123.44
 0 119.29 123.44 119.29 0 0 0
15/04/2022
119.29
 1,500 150.21 150.21 119.29 0 0 0
14/04/2022
150.21
 10,100 114.07 150.21 114.07 100 0 0.0
13/04/2022
150.12
 13,600 112.66 150.12 112.66 0 0 0
12/04/2022
132.54
 0 132.54 132.54 132.54 0 0 0
08/04/2022
132.54
 200 132.54 132.54 132.54 0 0 0
07/04/2022
132.72
 0 132.72 132.72 132.72 0 0 0
06/04/2022
132.72
 0 132.72 132.72 132.72 0 0 0
05/04/2022
136.07
 300 125.91 136.07 125.91 0 0 0
04/04/2022
123.53
 6,600 123.53 123.53 123.53 0 0 0
01/04/2022
145.26
 0 145.26 145.26 145.26 0 0 0
31/03/2022
144.03
 10,500 144.03 145.79 144.03 0 0 0
30/03/2022
141.99
 0 141.99 141.99 141.99 0 0 0
29/03/2022
141.99
 0 141.99 141.99 141.99 0 0 0
28/03/2022
141.99
 0 141.99 141.99 141.99 0 0 0
25/03/2022
144.03
 19,400 141.38 144.03 141.11 0 7,000 -1.1
24/03/2022
139.61
 4,700 136.96 140.05 136.96 0 0 0
23/03/2022
141.29
 0 141.29 141.29 141.29 0 0 0
22/03/2022
141.38
 1,000 141.20 141.38 141.20 0 0 0
21/03/2022
141.38
 0 141.38 141.38 141.38 0 0 0
18/03/2022
141.38
 5,700 141.29 141.38 141.29 0 0 0
17/03/2022
125.56
 600 125.65 125.65 125.56 0 0 0
16/03/2022
134.31
 8,800 141.20 141.20 127.24 0 0 0
15/03/2022
142.26
 1,200 121.05 142.26 121.05 0 0 0
14/03/2022
141.38
 0 141.38 141.38 141.38 0 0 0
11/03/2022
141.38
 100 141.38 141.38 141.38 0 0 0
10/03/2022
140.93
 1,000 140.93 140.93 140.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |