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
(2026-03-31) 		20.50 7.75% 83,600 -1,000 0
250
285
285
2 tháng
(2026-03-02) 		25 9.62% 215,600 -3,000 -0.5
250
285
285
3 tháng
(2026-01-30) 		60 26.67% 431,300 -3,000 -0.5
225
285
285
6 tháng
(2025-11-03) 		95.18 50.14% 539,100 -4,900 -0.9
173.01
285
285
12 tháng
(2025-05-05) 		58.21 25.66% 553,600 -4,900 -0.9
168.07
285
285
24 tháng
(2024-05-10) 		47.94 20.22% 842,500 22,890 6.1
168.07
285
285
36 tháng
(2023-05-16) 		74.08 35.12% 925,400 23,890 6.3
152.46
299.22
285
60 tháng
(2021-05-26) 		225.78 381.28% 1,643,718 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)
07/07/2023
152.46
 100 152.46 152.46 152.46 0 0 0
06/07/2023
178.65
 0 178.65 178.65 178.65 0 0 0
05/07/2023
178.65
 100 178.65 178.65 178.65 0 0 0
04/07/2023
209.52
 100 209.52 209.52 209.52 0 0 0
03/07/2023
243.19
 100 243.19 243.19 243.19 0 0 0
30/06/2023
299.22
 300 299.31 299.31 243.19 0 0 0
29/06/2023
280.60
 0 280.60 280.60 280.60 0 0 0
28/06/2023
280.60
 100 280.60 280.60 280.60 0 0 0
27/06/2023
251.61
 0 251.61 251.61 251.61 0 0 0
26/06/2023
251.61
 0 251.61 251.61 251.61 0 0 0
23/06/2023
251.61
 100 251.61 251.61 251.61 0 0 0
22/06/2023
247.87
 0 247.87 247.87 247.87 0 0 0
21/06/2023
247.87
 0 247.87 247.87 247.87 0 0 0
20/06/2023
247.87
 0 247.87 247.87 247.87 0 0 0
19/06/2023
247.87
 100 247.87 247.87 247.87 0 0 0
16/06/2023
242.26
 0 242.26 242.26 242.26 0 0 0
15/06/2023
242.26
 0 242.26 242.26 242.26 0 0 0
14/06/2023
242.26
 200 242.26 242.26 210.92 0 0 0
13/06/2023
210.92
 0 210.92 210.92 210.92 0 0 0
12/06/2023
210.92
 0 210.92 210.92 210.92 0 0 0
09/06/2023
210.92
 0 210.92 210.92 210.92 0 0 0
08/06/2023
210.92
 0 210.92 210.92 210.92 0 0 0
07/06/2023
210.92
 0 210.92 210.92 210.92 0 0 0
06/06/2023
210.92
 0 210.92 210.92 210.92 0 0 0
05/06/2023
210.92
 0 210.92 210.92 210.92 0 0 0
02/06/2023
210.92
 0 210.92 210.92 210.92 0 0 0
01/06/2023
210.92
 0 210.92 210.92 210.92 0 0 0
31/05/2023
210.92
 0 210.92 210.92 210.92 0 0 0
30/05/2023
210.92
 0 210.92 210.92 210.92 0 0 0
29/05/2023
210.92
 0 210.92 210.92 210.92 0 0 0
26/05/2023
210.92
 0 210.92 210.92 210.92 0 0 0
25/05/2023
210.92
 0 210.92 210.92 210.92 0 0 0
24/05/2023
210.92
 0 210.92 210.92 210.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |