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
(2026-03-30) 		15.50 5.86% 46,200 -1,000 0
250
285
285
2 tháng
(2026-03-02) 		20 7.69% 178,000 -3,000 -0.5
250
285
285
3 tháng
(2026-01-29) 		47.50 20.43% 393,700 -3,000 -0.5
225
285
285
6 tháng
(2025-10-31) 		90.18 47.51% 501,500 -4,900 -0.9
173.01
285
285
12 tháng
(2025-05-05) 		53.21 23.46% 516,000 -4,900 -0.9
168.07
285
285
24 tháng
(2024-05-09) 		42.94 18.11% 804,900 22,890 6.1
168.07
285
285
36 tháng
(2023-05-15) 		69.08 32.75% 887,800 -39,775 -9.8
152.46
299.22
285
60 tháng
(2021-05-25) 		220.78 372.84% 1,606,118 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)
26/11/2021
123.70
 10,000 123.70 123.70 123.70 0 0 0
25/11/2021
123.70
 21,100 123.26 123.70 122.38 19,000 0 2.7
24/11/2021
122.38
 14,000 123.70 123.70 122.38 0 5,000 -0.7
23/11/2021
123.70
 4,400 123.70 141.38 123.70 0 0 0
22/11/2021
122.64
 5,200 123.70 123.70 122.64 0 0 0
19/11/2021
124.15
 0 124.15 124.15 124.15 0 0 0
18/11/2021
124.15
 0 124.15 124.15 124.15 0 0 0
17/11/2021
124.15
 0 124.15 124.15 124.15 0 0 0
16/11/2021
124.15
 0 124.15 124.15 124.15 0 0 0
15/11/2021
124.15
 300 124.15 124.15 124.15 0 0 0
12/11/2021
123.26
 1,200 124.59 124.59 123.00 0 0 0
11/11/2021
123.70
 2,200 123.70 123.70 123.70 0 0 0
10/11/2021
123.70
 100 123.70 123.70 123.70 0 0 0
09/11/2021
125.56
 0 125.56 125.56 125.56 61,500 0 8.6
08/11/2021
125.56
 7,000 125.56 125.65 123.70 267,500 0 37.5
05/11/2021
126.36
 14,600 125.47 126.36 123.70 3,800 0 0.5
04/11/2021
125.65
 0 125.65 125.65 125.65 0 0 0
03/11/2021
125.47
 1,200 126.36 126.36 125.47 0 0 0
02/11/2021
125.56
 1,800 128.12 128.12 125.56 0 0 0
01/11/2021
128.12
 200 128.12 128.12 128.12 0 0 0
29/10/2021
128.56
 600 128.56 128.56 128.56 0 0 0
28/10/2021
131.66
 0 131.66 131.66 131.66 0 0 0
27/10/2021
131.66
 100 131.66 131.66 131.66 0 0 0
26/10/2021
132.54
 1,000 132.54 132.54 132.54 0 0 0
25/10/2021
132.54
 2,000 132.54 132.54 114.96 0 0 0
22/10/2021
135.19
 500 135.19 135.19 135.19 0 0 0
21/10/2021
136.07
 100 136.07 136.07 136.07 0 0 0
20/10/2021
128.12
 300 128.12 128.12 128.12 0 300 -0.0
19/10/2021
137.93
 0 137.93 137.93 137.93 0 0 0
18/10/2021
137.93
 0 137.93 137.93 137.93 0 0 0
15/10/2021
137.84
 900 138.99 138.99 137.84 0 0 0
14/10/2021
137.84
 7,900 141.38 141.38 134.75 0 0 0
13/10/2021
141.38
 12,200 130.77 145.79 130.77 0 0 0
12/10/2021
135.90
 500 135.90 135.90 135.90 0 0 0
11/10/2021
136.96
 600 135.63 136.96 135.63 100 0 0.0
08/10/2021
148.45
 4,300 132.54 148.45 131.66 200 0 0.0
07/10/2021
129.89
 1,000 129.89 129.89 129.89 1,000 0 0.1
06/10/2021
129.98
 0 129.98 129.98 129.98 0 0 0
05/10/2021
140.49
 200 119.46 140.49 119.46 0 0 0
04/10/2021
140.49
 100 140.49 140.49 123.70 0 0 0
01/10/2021
141.38
 600 136.07 145.79 136.07 100 0 0.0
30/09/2021
136.16
 800 136.16 136.16 136.16 0 0 0
29/09/2021
118.40
 100 118.40 118.40 118.40 0 0 0
28/09/2021
103.03
 0 103.03 103.03 103.03 0 0 0
27/09/2021
103.03
 0 103.03 103.03 103.03 0 0 0
24/09/2021
103.38
 4,000 103.38 103.38 101.61 0 0 0
23/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
22/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
21/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
20/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
17/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
16/09/2021
89.95
 8 89.95 89.95 89.95 0 0 0
15/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
14/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
13/09/2021
54.08
 300 125.91 125.91 54.08 0 0 0
10/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
09/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
08/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
07/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
06/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
01/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
31/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
30/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
27/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
26/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
25/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
24/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
23/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
20/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
19/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
18/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
17/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
16/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
13/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
12/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
11/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
10/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
09/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
06/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
05/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
04/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
03/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
02/08/2021
89.95
 0 89.95 89.95 89.95 0 0 0
30/07/2021
89.95
 0 89.95 89.95 89.95 0 0 0
29/07/2021
89.95
 0 89.95 89.95 89.95 0 0 0
28/07/2021
89.95
 0 89.95 89.95 89.95 0 0 0
27/07/2021
89.95
 0 89.95 89.95 89.95 0 0 0
26/07/2021
89.95
 0 89.95 89.95 89.95 0 0 0
23/07/2021
89.95
 0 89.95 89.95 89.95 0 0 0
22/07/2021
89.95
 0 89.95 89.95 89.95 0 0 0
21/07/2021
89.95
 0 89.95 89.95 89.95 0 0 0
20/07/2021
89.95
 0 89.95 89.95 89.95 0 0 0
19/07/2021: Cổ tức tiền mặt tỉ lệ: 50%
19/07/2021
89.95
 100 89.95 89.95 89.95 0 0 0
16/07/2021
78.29
 0 78.29 78.29 78.29 0 0 0
15/07/2021
78.29
 0 78.29 78.29 78.29 0 0 0
14/07/2021
78.29
 0 78.29 78.29 78.29 0 0 0
13/07/2021
78.29
 0 78.29 78.29 78.29 0 0 0
12/07/2021
78.29
 0 78.29 78.29 78.29 0 0 0
09/07/2021
78.29
 0 78.29 78.29 78.29 0 0 0
08/07/2021
78.29
 0 78.29 78.29 78.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |