Công ty cổ phần Sữa Quốc tế (idp)

220
-12.40
(-5.34%)
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
(2025-12-29) 		27.85 13.61% 80,300 -1,900 -0.4
204.65
246.17
220
2 tháng
(2025-11-28) 		59.49 34.38% 82,500 -1,900 -0.4
173.01
246.17
220
3 tháng
(2025-10-29) 		42.68 22.49% 82,500 -1,900 -0.4
173.01
246.17
220
6 tháng
(2025-07-31) 		21.92 10.41% 95,800 -1,900 -0.4
168.07
246.17
220
12 tháng
(2025-02-03) 		4.82 2.12% 296,600 1,690 0.4
168.07
246.17
220
24 tháng
(2024-02-07) 		-18.11 -7.23% 394,400 26,890 6.8
168.07
267.06
220
36 tháng
(2023-02-13) 		66.51 40.07% 547,000 5,230,348 1,352.4
152.46
299.22
220
60 tháng
(2021-02-22) 		190.18 449.36% 1,187,318 4,934,749 1,318.3
42.32
299.22
220
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
210.58
 10,200 210.58 210.58 210.58 0 0 0
10/04/2025
210.58
 152,500 210.58 210.58 210.58 2,000 0 0.4
09/04/2025
210.58
 1,000 210.58 210.58 210.58 0 0 0
08/04/2025
210.58
 0 210.58 210.58 210.58 0 0 0
04/04/2025
210.58
 0 210.58 210.58 210.58 0 0 0
03/04/2025
210.58
 0 210.58 210.58 210.58 0 0 0
02/04/2025
210.58
 0 210.58 210.58 210.58 0 0 0
01/04/2025
210.58
 0 210.58 210.58 210.58 0 0 0
31/03/2025
210.48
 200 210.58 210.58 210.48 0 0 0
28/03/2025
211.96
 0 211.96 211.96 211.96 0 0 0
27/03/2025
211.96
 0 211.96 211.96 211.96 0 0 0
26/03/2025
211.96
 0 211.96 211.96 211.96 0 0 0
25/03/2025
211.96
 0 211.96 211.96 211.96 0 0 0
24/03/2025
211.96
 100 211.96 211.96 211.96 0 0 0
21/03/2025
211.96
 2,100 211.96 211.96 211.96 0 0 0
20/03/2025
211.96
 0 211.96 211.96 211.96 0 0 0
19/03/2025
211.96
 0 211.96 211.96 211.96 0 0 0
18/03/2025
211.96
 6,300 211.96 211.96 211.96 0 0 0
17/03/2025
209.59
 10,400 210.28 212.56 209.59 0 0 0
14/03/2025
210.28
 100 210.28 210.28 210.28 0 0 0
13/03/2025
210.28
 0 210.28 210.28 210.28 0 0 0
12/03/2025
208.60
 3,900 208.60 217.50 208.60 500 0 0.1
11/03/2025
208.60
 0 208.60 208.60 208.60 0 0 0
10/03/2025
208.60
 0 208.60 208.60 208.60 0 0 0
07/03/2025
208.60
 0 208.60 208.60 208.60 0 0 0
06/03/2025
208.60
 0 208.60 208.60 208.60 0 0 0
05/03/2025
208.60
 200 208.60 208.60 208.60 0 0 0
04/03/2025
205.04
 0 205.04 205.04 205.04 0 0 0
03/03/2025
205.04
 0 205.04 205.04 205.04 0 0 0
28/02/2025
205.04
 0 205.04 205.04 205.04 0 0 0
27/02/2025
204.65
 2,500 208.31 208.31 204.65 100 0 0.0
26/02/2025
204.65
 6,400 209.69 209.69 204.65 0 0 0
25/02/2025
220.47
 200 220.47 220.47 220.47 0 0 0
24/02/2025
221.46
 100 221.46 221.46 221.46 0 0 0
21/02/2025
222.44
 0 222.44 222.44 222.44 0 0 0
20/02/2025
222.44
 0 222.44 222.44 222.44 0 0 0
19/02/2025
219.48
 200 225.41 225.41 219.48 0 0 0
18/02/2025
227.39
 0 227.39 227.39 227.39 0 0 0
17/02/2025
227.39
 0 227.39 227.39 227.39 0 0 0
14/02/2025
227.39
 0 227.39 227.39 227.39 0 0 0
13/02/2025
227.39
 0 227.39 227.39 227.39 0 0 0
12/02/2025
227.39
 0 227.39 227.39 227.39 0 0 0
11/02/2025
227.39
 0 227.39 227.39 227.39 0 0 0
10/02/2025
227.39
 0 227.39 227.39 227.39 0 0 0
07/02/2025
227.39
 0 227.39 227.39 227.39 0 0 0
06/02/2025
227.39
 100 227.39 227.39 227.39 1,600 1,600 0
05/02/2025
227.39
 1,300 237.17 237.17 227.39 1,000 0 0.2
04/02/2025
227.68
 0 227.68 227.68 227.68 0 0 0
03/02/2025
227.68
 0 227.68 227.68 227.68 0 0 0
24/01/2025
227.68
 0 227.68 227.68 227.68 0 0 0
23/01/2025
227.68
 0 227.68 227.68 227.68 0 0 0
22/01/2025
227.68
 0 227.68 227.68 227.68 0 0 0
21/01/2025
227.98
 2,400 227.39 227.98 227.39 2,400 0 0.6
20/01/2025
227.98
 0 227.98 227.98 227.98 0 0 0
17/01/2025
227.98
 0 227.98 227.98 227.98 0 0 0
16/01/2025
227.98
 0 227.98 227.98 227.98 0 0 0
15/01/2025
227.98
 0 227.98 227.98 227.98 0 0 0
14/01/2025
227.98
 0 227.98 227.98 227.98 0 0 0
13/01/2025
228.18
 300 227.59 228.18 227.59 0 0 0
10/01/2025
227.59
 0 227.59 227.59 227.59 0 0 0
09/01/2025
227.59
 0 227.59 227.59 227.59 0 0 0
08/01/2025
227.59
 0 227.59 227.59 227.59 0 0 0
07/01/2025
227.59
 0 227.59 227.59 227.59 0 0 0
06/01/2025: Cổ tức tiền mặt tỉ lệ: 50%
06/01/2025
227.39
 1,100 229.46 229.46 227.39 1,000 0 0.2
03/01/2025
227.39
 3,900 231.84 232.23 227.39 1,000 0 0.2
02/01/2025
232.03
 300 231.74 232.03 231.74 0 0 0
31/12/2024
231.74
 100 231.74 231.74 231.74 0 0 0
30/12/2024
232.23
 500 232.23 232.23 232.23 0 0 0
27/12/2024
232.23
 300 232.23 232.23 232.23 0 0 0
26/12/2024
232.23
 1,200 232.23 233.19 232.23 0 0 0
25/12/2024
232.23
 200 232.23 232.23 232.23 0 0 0
24/12/2024
232.23
 0 232.23 232.23 232.23 0 0 0
23/12/2024
232.23
 0 232.23 232.23 232.23 0 0 0
20/12/2024
232.23
 0 232.23 232.23 232.23 0 0 0
19/12/2024
232.23
 300 232.23 232.23 232.23 0 0 0
18/12/2024
232.23
 0 232.23 232.23 232.23 0 0 0
17/12/2024
232.23
 600 232.23 232.23 232.23 0 0 0
16/12/2024
230.29
 0 230.29 230.29 230.29 0 0 0
13/12/2024
230.29
 0 230.29 230.29 230.29 0 0 0
12/12/2024
230.29
 0 230.29 230.29 230.29 0 0 0
11/12/2024
230.29
 0 230.29 230.29 230.29 0 0 0
10/12/2024
230.29
 100 230.29 230.29 230.29 0 0 0
09/12/2024
232.23
 1,100 227.39 232.23 227.39 0 0 0
06/12/2024
230.29
 800 232.23 232.23 230.29 0 0 0
05/12/2024
227.39
 0 227.39 227.39 227.39 0 0 0
04/12/2024
227.39
 1,200 227.39 227.39 227.39 500 0 0.1
03/12/2024
227.39
 1,200 227.39 227.39 227.39 0 0 0
02/12/2024
222.55
 1,000 227.39 227.39 222.55 0 0 0
29/11/2024
226.42
 300 227.39 227.39 226.42 0 0 0
28/11/2024
227.39
 400 226.42 227.39 226.42 0 0 0
27/11/2024
227.39
 400 227.39 227.39 222.74 0 0 0
26/11/2024
222.74
 0 222.74 222.74 222.74 0 0 0
25/11/2024
222.65
 6,200 227.39 227.39 222.55 0 0 0
22/11/2024
241.42
 0 241.42 241.42 241.42 0 0 0
21/11/2024
241.42
 2,000 241.42 241.42 241.42 0 0 0
20/11/2024
232.23
 4,800 242.87 242.87 222.55 0 0 0
19/11/2024
242.87
 2,800 245.77 245.77 239.00 0 0 0
18/11/2024
241.90
 3,800 241.90 243.84 241.90 1,600 0 0.4
15/11/2024
241.80
 100 241.80 241.80 241.80 0 0 0
14/11/2024
238.71
 0 238.71 238.71 238.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |