Công ty cổ phần Sữa Quốc tế (idp)

271
9.30
(3.55%)
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
(2026-02-11) 		27 10.89% 156,200 -2,000 -0.5
247.90
275
260
2 tháng
(2026-01-12) 		57.50 26.44% 380,400 -3,900 -0.9
207.61
275
260
3 tháng
(2025-12-15) 		97.04 54.53% 415,900 -3,900 -0.9
177.96
275
260
6 tháng
(2025-09-15) 		106.93 63.62% 428,400 -3,900 -0.9
168.07
275
260
12 tháng
(2025-03-18) 		63.04 29.74% 606,800 -1,910 -0.5
168.07
275
260
24 tháng
(2024-03-25) 		30.20 12.33% 722,600 23,890 6.1
168.07
275
260
36 tháng
(2023-03-29) 		46.66 20.43% 843,100 5,224,748 1,351.2
152.46
299.22
260
60 tháng
(2021-04-08) 		232.68 549.78% 1,522,818 4,932,749 1,317.8
42.32
299.22
260
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
210.92
 0 210.92 210.92 210.92 0 0 0
22/05/2023
210.92
 0 210.92 210.92 210.92 0 0 0
19/05/2023
210.92
 0 210.92 210.92 210.92 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 45%
18/05/2023
210.92
 0 210.92 210.92 210.92 0 0 0
17/05/2023
210.92
 0 210.92 210.92 210.92 0 0 0
16/05/2023
210.92
 0 210.92 210.92 210.92 0 0 0
15/05/2023
210.92
 0 210.92 210.92 210.92 0 63,665 -16.1
12/05/2023
210.92
 2,000 210.92 210.92 210.92 0 0 0
11/05/2023
192.95
 100 192.95 192.95 192.95 0 0 0
10/05/2023
167.82
 0 167.82 167.82 167.82 0 0 0
09/05/2023
167.82
 2,200 167.82 167.82 167.82 0 0 0
08/05/2023
167.82
 0 167.82 167.82 167.82 0 0 0
05/05/2023
167.82
 0 167.82 167.82 167.82 0 0 0
04/05/2023
167.82
 0 167.82 167.82 167.82 0 0 0
28/04/2023
167.82
 0 167.82 167.82 167.82 0 0 0
27/04/2023
167.82
 0 167.82 167.82 167.82 0 0 0
26/04/2023
167.82
 200 167.82 167.82 167.82 0 0 0
25/04/2023
190.75
 200 190.75 190.75 190.75 0 0 0
24/04/2023
165.98
 200 165.98 165.98 165.98 0 0 0
21/04/2023
188.91
 0 188.91 188.91 188.91 0 0 0
20/04/2023
188.91
 200 188.91 188.91 188.91 0 0 0
19/04/2023
207.25
 100 207.25 207.25 207.25 0 0 0
18/04/2023
242.47
 0 242.47 242.47 242.47 0 0 0
17/04/2023
238.43
 2,400 243.02 243.48 238.43 0 0 0
14/04/2023
242.56
 1,100 242.56 242.56 242.56 0 0 0
13/04/2023
243.02
 7,000 242.83 243.02 242.83 0 0 0
12/04/2023
212.66
 0 212.66 212.66 212.66 5,300,000 36,477 1,361.0
11/04/2023
212.66
 0 212.66 212.66 212.66 0 0 0
10/04/2023
213.67
 15,000 183.50 245.77 183.41 0 0 0
07/04/2023
214.31
 0 214.31 214.31 214.31 0 0 0
06/04/2023
214.31
 0 214.31 214.31 214.31 0 0 0
05/04/2023
214.31
 100 214.31 214.31 214.31 0 0 0
04/04/2023
214.13
 0 214.13 214.13 214.13 0 0 0
03/04/2023
214.13
 800 214.13 214.13 214.13 0 0 0
31/03/2023
214.40
 1,000 214.40 214.40 214.40 0 0 0
30/03/2023
214.13
 0 214.13 214.13 214.13 0 0 0
29/03/2023
228.34
 6,100 187.08 228.34 187.08 0 0 0
28/03/2023
219.08
 0 219.08 219.08 219.08 0 0 0
27/03/2023
219.08
 0 219.08 219.08 219.08 0 0 0
24/03/2023
213.76
 0 219.08 219.08 219.08 0 0 0
23/03/2023
213.76
 1,200 220.09 220.09 213.76 0 0 0
22/03/2023
201.75
 1,000 201.75 201.75 201.75 0 0 0
21/03/2023
174.24
 2,400 225.59 225.59 174.24 0 0 0
20/03/2023
220.09
 600 200.19 220.09 200.19 0 0 0
17/03/2023
201.75
 2,000 198.54 201.75 198.54 0 0 0
16/03/2023
198.26
 0 198.26 198.26 198.26 0 0 0
15/03/2023
167.82
 7,800 205.42 210.92 167.82 0 0 0
14/03/2023
199.92
 1,600 192.76 199.92 192.76 0 0 0
13/03/2023
182.49
 9,400 182.22 199.92 182.22 0 0 0
10/03/2023
187.99
 1,900 174.24 187.99 174.24 0 0 0
09/03/2023
170.39
 500 170.39 170.39 170.39 0 0 0
08/03/2023
169.65
 1,300 168.74 169.65 168.74 0 0 0
07/03/2023
166.90
 0 166.90 166.90 166.90 0 0 0
06/03/2023
166.90
 0 166.90 166.90 166.90 0 0 0
03/03/2023
166.90
 0 166.90 166.90 166.90 0 0 0
02/03/2023
166.90
 400 166.90 166.90 166.90 0 0 0
01/03/2023
166.63
 0 166.63 166.63 166.63 0 0 0
28/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
27/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
24/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
23/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
22/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
21/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
20/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
17/02/2023
166.54
 200 166.63 166.63 166.63 0 0 0
16/02/2023
166.54
 100 166.54 166.54 166.54 0 0 0
15/02/2023
166.81
 4,300 166.44 166.81 166.44 3,700 0 0.7
14/02/2023
166.81
 0 166.81 166.81 166.81 0 0 0
13/02/2023
165.98
 4,800 169.65 169.65 165.98 0 100 -0.0
10/02/2023
165.98
 100 165.98 165.98 165.98 0 0 0
09/02/2023
165.98
 100 165.98 165.98 165.98 0 0 0
08/02/2023
165.98
 0 165.98 165.98 165.98 0 0 0
07/02/2023
165.98
 0 165.98 165.98 165.98 0 0 0
06/02/2023
165.98
 0 165.98 165.98 165.98 0 0 0
03/02/2023
165.98
 0 165.98 165.98 165.98 0 0 0
02/02/2023
165.98
 0 165.98 165.98 165.98 0 0 0
01/02/2023
165.98
 0 165.98 165.98 165.98 0 0 0
31/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
30/01/2023
165.98
 5,000 165.98 165.98 165.98 0 0 0
27/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
19/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
18/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
17/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
16/01/2023
164.15
 0 165.98 165.98 165.98 0 0 0
13/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
12/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
11/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
10/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
09/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
06/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
05/01/2023
164.15
 200 167.82 167.82 164.15 0 0 0
04/01/2023
167.82
 0 167.82 167.82 167.82 0 0 0
03/01/2023
167.82
 0 167.82 167.82 167.82 0 0 0
30/12/2022
167.73
 6,900 167.82 167.82 167.73 0 0 0
29/12/2022
167.64
 100 167.64 167.64 167.64 0 0 0
28/12/2022
145.81
 0 145.81 145.81 145.81 0 0 0
27/12/2022
145.81
 0 145.81 145.81 145.81 0 0 0
26/12/2022
145.81
 0 145.81 145.81 145.81 0 0 0
23/12/2022
145.81
 200 145.81 145.81 145.81 0 200 -0.0
22/12/2022
145.81
 500 145.81 145.81 145.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |