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
(2025-11-05) 		-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
(2025-09-08) 		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
(2024-12-10) 		-50.44 -21.65% 227,200 7,990 1.8
170
234.89
182.50
24 tháng
(2023-12-18) 		-54.03 -22.84% 319,300 28,790 7.2
170
270.13
182.50
36 tháng
(2022-12-21) 		35.01 23.74% 480,000 5,232,048 1,352.8
147.49
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)
17/02/2023
168.45
 200 168.54 168.54 168.54 0 0 0
16/02/2023
168.45
 100 168.45 168.45 168.45 0 0 0
15/02/2023
168.73
 4,300 168.36 168.73 168.36 3,700 0 0.7
14/02/2023
168.73
 0 168.73 168.73 168.73 0 0 0
13/02/2023
167.89
 4,800 171.60 171.60 167.89 0 100 -0.0
10/02/2023
167.89
 100 167.89 167.89 167.89 0 0 0
09/02/2023
167.89
 100 167.89 167.89 167.89 0 0 0
08/02/2023
167.89
 0 167.89 167.89 167.89 0 0 0
07/02/2023
167.89
 0 167.89 167.89 167.89 0 0 0
06/02/2023
167.89
 0 167.89 167.89 167.89 0 0 0
03/02/2023
167.89
 0 167.89 167.89 167.89 0 0 0
02/02/2023
167.89
 0 167.89 167.89 167.89 0 0 0
01/02/2023
167.89
 0 167.89 167.89 167.89 0 0 0
31/01/2023
167.89
 0 167.89 167.89 167.89 0 0 0
30/01/2023
167.89
 5,000 167.89 167.89 167.89 0 0 0
27/01/2023
167.89
 0 167.89 167.89 167.89 0 0 0
19/01/2023
167.89
 0 167.89 167.89 167.89 0 0 0
18/01/2023
167.89
 0 167.89 167.89 167.89 0 0 0
17/01/2023
167.89
 0 167.89 167.89 167.89 0 0 0
16/01/2023
166.04
 0 167.89 167.89 167.89 0 0 0
13/01/2023
167.89
 0 167.89 167.89 167.89 0 0 0
12/01/2023
167.89
 0 167.89 167.89 167.89 0 0 0
11/01/2023
167.89
 0 167.89 167.89 167.89 0 0 0
10/01/2023
167.89
 0 167.89 167.89 167.89 0 0 0
09/01/2023
167.89
 0 167.89 167.89 167.89 0 0 0
06/01/2023
167.89
 0 167.89 167.89 167.89 0 0 0
05/01/2023
166.04
 200 169.75 169.75 166.04 0 0 0
04/01/2023
169.75
 0 169.75 169.75 169.75 0 0 0
03/01/2023
169.75
 0 169.75 169.75 169.75 0 0 0
30/12/2022
169.66
 6,900 169.75 169.75 169.66 0 0 0
29/12/2022
169.56
 100 169.56 169.56 169.56 0 0 0
28/12/2022
147.49
 0 147.49 147.49 147.49 0 0 0
27/12/2022
147.49
 0 147.49 147.49 147.49 0 0 0
26/12/2022
147.49
 0 147.49 147.49 147.49 0 0 0
23/12/2022
147.49
 200 147.49 147.49 147.49 0 200 -0.0
22/12/2022
147.49
 500 147.49 147.49 147.49 0 0 0
21/12/2022
147.49
 600 165.30 165.30 147.49 0 0 0
20/12/2022
143.78
 0 143.78 143.78 143.78 0 0 0
19/12/2022
143.78
 3,500 143.78 143.78 143.78 0 0 0
16/12/2022
156.67
 4,000 156.76 156.76 156.67 0 0 0
15/12/2022
156.76
 0 156.67 156.67 156.67 0 0 0
14/12/2022
156.76
 3,300 157.69 157.69 156.30 0 0 0
13/12/2022
154.91
 600 153.05 154.91 153.05 0 0 0
12/12/2022
153.05
 100 153.05 153.05 153.05 0 0 0
09/12/2022
154.63
 0 153.05 153.05 153.05 0 0 0
08/12/2022
154.63
 400 148.41 154.63 148.41 0 0 0
07/12/2022
134.50
 0 134.50 134.50 134.50 0 0 0
06/12/2022
134.50
 100 134.50 134.50 134.50 0 0 0
05/12/2022
155.65
 3,600 156.76 156.76 155.37 0 0 0
02/12/2022
154.44
 0 154.44 154.44 154.44 0 0 0
01/12/2022
153.05
 16,000 152.87 157.69 152.87 0 0 0
30/11/2022
155.74
 0 155.74 155.74 155.74 0 0 0
29/11/2022
155.74
 0 155.74 155.74 155.74 0 0 0
28/11/2022
155.74
 0 155.74 155.74 155.74 0 0 0
25/11/2022
155.74
 100 155.74 155.74 155.74 0 0 0
24/11/2022
137.75
 0 137.75 137.75 137.75 0 0 0
23/11/2022
137.75
 0 137.75 137.75 137.75 0 0 0
22/11/2022
142.29
 600 135.61 142.29 135.61 0 0 0
21/11/2022
123.74
 100 123.74 123.74 123.74 0 0 0
18/11/2022
107.60
 100 107.60 107.60 107.60 0 0 0
17/11/2022
93.59
 100 93.59 93.59 93.59 0 0 0
16/11/2022
81.44
 100 81.44 81.44 81.44 0 0 0
15/11/2022
92.11
 0 70.87 70.87 70.87 0 0 0
14/11/2022
92.11
 20,400 92.11 92.11 69.75 0 0 0
11/11/2022
102.04
 10,100 88.21 102.04 79.87 0 0 0
10/11/2022
92.85
 23,000 92.85 92.85 92.85 0 0 0
09/11/2022
101.66
 38,500 101.57 135.99 101.57 0 0 0
08/11/2022
118.27
 3,000 118.27 118.27 118.27 0 0 0
07/11/2022
139.14
 500 139.14 139.14 139.14 500 0 0.1
04/11/2022
147.49
 0 147.49 147.49 147.49 0 0 0
03/11/2022
147.49
 200 147.49 147.49 147.49 200 0 0.0
02/11/2022
134.32
 0 134.32 134.32 134.32 0 0 0
01/11/2022
134.32
 0 134.32 134.32 134.32 0 0 0
31/10/2022
134.32
 0 134.32 134.32 134.32 0 0 0
28/10/2022
134.32
 0 134.32 134.32 134.32 0 0 0
27/10/2022
134.32
 0 134.32 134.32 134.32 0 0 0
26/10/2022
134.32
 0 134.32 134.32 134.32 0 0 0
25/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/10/2022
134.32
 0 134.32 134.32 134.32 0 0 0
24/10/2022
134.32
 0 134.32 134.32 134.32 0 0 0
21/10/2022
134.32
 100 134.32 134.32 134.32 0 0 0
20/10/2022
156.07
 900 163.33 163.33 156.07 800 0 0.1
19/10/2022
142.21
 0 142.21 142.21 142.21 0 0 0
18/10/2022
142.21
 0 142.21 142.21 142.21 0 0 0
17/10/2022
142.21
 0 142.21 142.21 142.21 0 0 0
14/10/2022
142.21
 0 142.21 142.21 142.21 0 0 0
13/10/2022
142.21
 0 142.21 142.21 142.21 0 0 0
12/10/2022
142.30
 2,300 141.38 142.30 141.38 2,300 0 0.4
11/10/2022
142.30
 0 142.30 142.30 142.30 0 0 0
10/10/2022
142.30
 2,000 142.30 142.30 142.30 2,000 0 0.3
07/10/2022
137.71
 0 137.71 137.71 137.71 0 0 0
06/10/2022
137.71
 0 137.71 137.71 137.71 0 0 0
05/10/2022
137.71
 500 137.71 137.71 137.71 0 0 0
04/10/2022
128.53
 0 128.53 128.53 128.53 0 0 0
03/10/2022
128.53
 0 128.53 128.53 128.53 0 0 0
30/09/2022
128.53
 0 128.53 128.53 128.53 0 0 0
29/09/2022
128.53
 900 128.53 128.53 128.53 0 0 0
28/09/2022
128.53
 1,000 128.53 128.53 128.53 0 0 0
27/09/2022
137.71
 0 137.71 137.71 137.71 0 0 0
26/09/2022
137.71
 0 137.71 137.71 137.71 0 0 0
23/09/2022
137.71
 0 137.71 137.71 137.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |