Công ty cổ phần Sữa Quốc tế (idp)

279.80
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
(2026-05-13) 		-3 -1.06% 38,500 -100 0
243.20
295.60
280
2 tháng
(2026-04-13) 		14.50 5.47% 124,700 -1,100 0
243.20
295.60
280
3 tháng
(2026-03-16) 		8.50 3.14% 166,600 -1,100 0
243.20
295.60
280
6 tháng
(2025-12-15) 		101.54 57.06% 588,500 -5,000 -0.9
177.96
295.60
280
12 tháng
(2025-06-17) 		62 28.51% 604,900 -5,000 -0.9
168.07
295.60
280
24 tháng
(2024-06-24) 		37.60 15.54% 893,100 22,790 6.1
168.07
295.60
280
36 tháng
(2023-06-28) 		-1.10 -0.39% 976,600 23,790 6.3
152.46
299.22
280
60 tháng
(2021-07-08) 		201.21 257.02% 1,695,118 4,931,649 1,317.8
54.08
299.22
280
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
125.47
 900 124.59 139.08 124.59 0 500 -0.1
08/03/2022
128.12
 700 118.67 128.12 118.67 0 0 0
07/03/2022
118.67
 2,500 118.67 118.67 118.67 0 0 0
04/03/2022
139.61
 0 139.61 139.61 139.61 0 0 0
03/03/2022
139.61
 0 139.61 139.61 139.61 0 0 0
02/03/2022
139.61
 0 139.61 139.61 139.61 0 0 0
01/03/2022
139.61
 2,800 139.61 139.61 139.61 0 0 0
28/02/2022
139.61
 0 139.61 139.61 139.61 0 0 0
25/02/2022
139.61
 3,500 139.61 139.61 139.61 0 0 0
24/02/2022
139.61
 100 139.61 139.61 139.61 0 0 0
23/02/2022
139.61
 0 139.61 139.61 139.61 0 0 0
22/02/2022
139.61
 0 139.61 139.61 139.61 0 0 0
21/02/2022
139.61
 0 139.61 139.61 139.61 0 0 0
18/02/2022
139.61
 100 139.61 139.61 139.61 0 0 0
17/02/2022
145.79
 20,200 140.49 145.79 140.49 0 0 0
16/02/2022
140.49
 700 140.49 140.49 139.61 200 0 0.0
15/02/2022
139.61
 400 139.61 139.61 139.61 0 0 0
14/02/2022
136.07
 100 136.07 136.07 136.07 33,000 33,000 0
11/02/2022
137.84
 200 132.54 137.84 132.54 0 100 -0.0
10/02/2022
137.84
 10 137.84 137.84 137.84 0 10 -0.0
09/02/2022
137.84
 100 137.84 137.84 137.84 0 0 0
08/02/2022
137.84
 9,900 137.22 137.84 137.22 30,100 30,100 0
07/02/2022
137.22
 0 137.22 137.22 137.22 0 0 0
28/01/2022
137.22
 0 137.22 137.22 137.22 0 0 0
27/01/2022
137.22
 400 137.22 137.22 137.22 0 0 0
26/01/2022
137.22
 0 137.22 137.22 137.22 0 0 0
25/01/2022
141.38
 7,800 121.05 141.38 121.05 0 5,000 -0.8
24/01/2022
132.54
 200 132.54 132.54 132.54 0 0 0
21/01/2022
131.30
 3,500 128.12 131.30 128.12 0 0 0
20/01/2022
114.25
 100 114.25 114.25 114.25 0 0 0
19/01/2022
125.47
 6,600 110.45 125.47 94.10 0 0 0
18/01/2022
110.54
 5,000 110.54 111.33 110.54 0 172,900 -21.8
17/01/2022
114.69
 100 121.94 121.94 114.69 0 0 0
14/01/2022
121.94
 5,100 99.32 121.94 99.32 0 0 0
13/01/2022
116.81
 0 116.81 116.81 116.81 0 0 0
12/01/2022
123.70
 13,500 105.15 123.70 105.15 0 0 0
11/01/2022
123.70
 5,000 123.70 123.70 123.70 0 0 0
10/01/2022
123.70
 0 123.70 123.70 123.70 100,000 100,000 0

Chính sách bảo mật | Điều khoản sử dụng |