Công ty cổ phần Sữa Quốc tế (idp)

285
5
(1.79%)
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
(2026-03-31) 		20.50 7.75% 83,600 -1,000 0
250
285
285
2 tháng
(2026-03-02) 		25 9.62% 215,600 -3,000 -0.5
250
285
285
3 tháng
(2026-01-30) 		60 26.67% 431,300 -3,000 -0.5
225
285
285
6 tháng
(2025-11-03) 		95.18 50.14% 539,100 -4,900 -0.9
173.01
285
285
12 tháng
(2025-05-05) 		58.21 25.66% 553,600 -4,900 -0.9
168.07
285
285
24 tháng
(2024-05-10) 		47.94 20.22% 842,500 22,890 6.1
168.07
285
285
36 tháng
(2023-05-16) 		74.08 35.12% 925,400 23,890 6.3
152.46
299.22
285
60 tháng
(2021-05-26) 		225.78 381.28% 1,643,718 4,931,749 1,317.8
54.08
299.22
285
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
136.15
 0 136.15 136.15 136.15 0 0 0
16/09/2022
136.15
 500 136.15 136.15 136.15 0 0 0
15/09/2022
136.06
 0 136.06 136.06 136.06 0 0 0
14/09/2022
136.06
 100 136.06 136.06 136.06 0 0 0
13/09/2022
136.06
 0 136.06 136.06 136.06 0 0 0
12/09/2022
136.06
 0 136.06 136.06 136.06 0 0 0
09/09/2022
136.06
 0 136.06 136.06 136.06 0 0 0
08/09/2022
136.06
 0 136.06 136.06 136.06 0 0 0
07/09/2022
135.06
 2,900 135.06 137.96 135.06 0 0 0
06/09/2022
139.78
 2,000 139.78 139.78 139.78 0 0 0
05/09/2022
143.41
 3,400 141.96 143.41 141.14 0 0 0
31/08/2022
141.96
 0 141.96 141.96 141.96 0 0 0
30/08/2022
141.96
 0 141.96 141.96 141.96 0 0 0
29/08/2022
141.96
 0 141.96 141.96 141.96 0 0 0
26/08/2022
142.05
 1,300 141.77 142.14 141.77 0 0 0
25/08/2022
141.41
 0 141.41 141.41 141.41 0 0 0
24/08/2022
141.41
 1,400 141.32 141.41 141.32 0 0 0
23/08/2022
142.32
 600 136.24 142.32 136.24 0 0 0
22/08/2022
136.24
 1,500 136.15 136.24 136.15 0 0 0
19/08/2022
136.33
 0 136.33 136.33 136.33 0 0 0
18/08/2022
136.33
 1,000 136.33 136.33 136.33 0 0 0
17/08/2022
136.15
 1,200 149.67 149.67 136.15 0 0 0
16/08/2022
141.59
 3,200 145.22 145.22 138.14 0 0 0
15/08/2022
136.15
 11,400 150.67 151.12 136.15 0 6,500 -1.0
12/08/2022
152.03
 0 152.03 152.03 152.03 0 0 0
11/08/2022
152.03
 0 152.03 152.03 152.03 0 0 0
10/08/2022
152.03
 1,000 152.03 152.03 152.03 1,000 0 0.2
09/08/2022
152.48
 0 152.48 152.48 152.48 0 0 0
08/08/2022
152.48
 0 152.48 152.48 152.48 0 0 0
05/08/2022
152.48
 0 152.48 152.48 152.48 0 0 0
04/08/2022
152.48
 0 152.48 152.48 152.48 0 0 0
03/08/2022
152.48
 0 152.48 152.48 152.48 0 0 0
02/08/2022
152.48
 1,000 152.48 152.48 152.48 1,000 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |