Công ty cổ phần Sữa Quốc tế (idp)

182.50
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
(2025-11-04) 		-9.50 -4.95% 1,800 0 0
175
192
182.50
2 tháng
(2025-10-06) 		-9.50 -4.95% 6,800 0 0
175
192
182.50
3 tháng
(2025-09-05) 		3.60 2.01% 12,600 0 0
170
192
182.50
6 tháng
(2025-06-09) 		-37.50 -17.05% 16,000 0 0
170
220
182.50
12 tháng
(2024-12-09) 		-52.39 -22.31% 228,300 7,990 1.8
170
234.89
182.50
24 tháng
(2023-12-15) 		-54.03 -22.84% 319,300 28,790 7.2
170
270.13
182.50
36 tháng
(2022-12-20) 		38.72 26.93% 480,000 5,232,048 1,352.8
143.78
302.66
182.50
60 tháng
(2021-01-07) 		140.20 331.43% 1,106,918 4,936,649 1,318.7
42.30
302.66
182.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
123.87
 0 123.87 123.87 123.87 0 0 0
30/11/2021
123.79
 3,000 123.79 124.68 123.79 0 0 0
29/11/2021
124.14
 800 123.34 124.14 123.34 0 0 0
26/11/2021
125.13
 10,000 125.13 125.13 125.13 0 0 0
25/11/2021
125.13
 21,100 124.68 125.13 123.79 19,000 0 2.7
24/11/2021
123.79
 14,000 125.13 125.13 123.79 0 5,000 -0.7
23/11/2021
125.13
 4,400 125.13 143.00 125.13 0 0 0
22/11/2021
124.05
 5,200 125.13 125.13 124.05 0 0 0
19/11/2021
125.57
 0 125.57 125.57 125.57 0 0 0
18/11/2021
125.57
 0 125.57 125.57 125.57 0 0 0
17/11/2021
125.57
 0 125.57 125.57 125.57 0 0 0
16/11/2021
125.57
 0 125.57 125.57 125.57 0 0 0
15/11/2021
125.57
 300 125.57 125.57 125.57 0 0 0
12/11/2021
124.68
 1,200 126.02 126.02 124.41 0 0 0
11/11/2021
125.13
 2,200 125.13 125.13 125.13 0 0 0
10/11/2021
125.13
 100 125.13 125.13 125.13 0 0 0
09/11/2021
127.00
 0 127.00 127.00 127.00 61,500 0 8.6
08/11/2021
127.00
 7,000 127.00 127.09 125.13 267,500 0 37.5
05/11/2021
127.81
 14,600 126.91 127.81 125.13 3,800 0 0.5
04/11/2021
127.09
 0 127.09 127.09 127.09 0 0 0
03/11/2021
126.91
 1,200 127.81 127.81 126.91 0 0 0
02/11/2021
127.00
 1,800 129.60 129.60 127.00 0 0 0
01/11/2021
129.60
 200 129.60 129.60 129.60 0 0 0
29/10/2021
130.04
 600 130.04 130.04 130.04 0 0 0
28/10/2021
133.17
 0 133.17 133.17 133.17 0 0 0
27/10/2021
133.17
 100 133.17 133.17 133.17 0 0 0
26/10/2021
134.06
 1,000 134.06 134.06 134.06 0 0 0
25/10/2021
134.06
 2,000 134.06 134.06 116.28 0 0 0
22/10/2021
136.75
 500 136.75 136.75 136.75 0 0 0
21/10/2021
137.64
 100 137.64 137.64 137.64 0 0 0
20/10/2021
129.60
 300 129.60 129.60 129.60 0 300 -0.0
19/10/2021
139.52
 0 139.52 139.52 139.52 0 0 0
18/10/2021
139.52
 0 139.52 139.52 139.52 0 0 0
15/10/2021
139.43
 900 140.59 140.59 139.43 0 0 0
14/10/2021
139.43
 7,900 143.00 143.00 136.30 0 0 0
13/10/2021
143.00
 12,200 132.28 147.47 132.28 0 0 0
12/10/2021
137.46
 500 137.46 137.46 137.46 0 0 0
11/10/2021
138.53
 600 137.19 138.53 137.19 100 0 0.0
08/10/2021
150.15
 4,300 134.06 150.15 133.17 200 0 0.0
07/10/2021
131.38
 1,000 131.38 131.38 131.38 1,000 0 0.1
06/10/2021
131.47
 0 131.47 131.47 131.47 0 0 0
05/10/2021
142.11
 200 120.84 142.11 120.84 0 0 0
04/10/2021
142.11
 100 142.11 142.11 125.13 0 0 0
01/10/2021
143.00
 600 137.64 147.47 137.64 100 0 0.0
30/09/2021
137.73
 800 137.73 137.73 137.73 0 0 0
29/09/2021
119.76
 100 119.76 119.76 119.76 0 0 0
28/09/2021
104.21
 0 104.21 104.21 104.21 0 0 0
27/09/2021
104.21
 0 104.21 104.21 104.21 0 0 0
24/09/2021
104.57
 4,000 104.57 104.57 102.78 0 0 0
23/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
22/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
21/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
20/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
17/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
16/09/2021
90.98
 8 90.98 90.98 90.98 0 0 0
15/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
14/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
13/09/2021
54.70
 300 127.36 127.36 54.70 0 0 0
10/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
09/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
08/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
07/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
06/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
01/09/2021
90.98
 0 90.98 90.98 90.98 0 0 0
31/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
30/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
27/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
26/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
25/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
24/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
23/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
20/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
19/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
18/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
17/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
16/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
13/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
12/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
11/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
10/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
09/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
06/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
05/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
04/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
03/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
02/08/2021
90.98
 0 90.98 90.98 90.98 0 0 0
30/07/2021
90.98
 0 90.98 90.98 90.98 0 0 0
29/07/2021
90.98
 0 90.98 90.98 90.98 0 0 0
28/07/2021
90.98
 0 90.98 90.98 90.98 0 0 0
27/07/2021
90.98
 0 90.98 90.98 90.98 0 0 0
26/07/2021
90.98
 0 90.98 90.98 90.98 0 0 0
23/07/2021
90.98
 0 90.98 90.98 90.98 0 0 0
22/07/2021
90.98
 0 90.98 90.98 90.98 0 0 0
21/07/2021
90.98
 0 90.98 90.98 90.98 0 0 0
20/07/2021
90.98
 0 90.98 90.98 90.98 0 0 0
19/07/2021: Cổ tức tiền mặt tỉ lệ: 50%
19/07/2021
90.98
 100 90.98 90.98 90.98 0 0 0
16/07/2021
79.19
 0 79.19 79.19 79.19 0 0 0
15/07/2021
79.19
 0 79.19 79.19 79.19 0 0 0
14/07/2021
79.19
 0 79.19 79.19 79.19 0 0 0
13/07/2021
79.19
 0 79.19 79.19 79.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |