Công ty cổ phần Sữa Quốc tế (idp)

279.80
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
(2026-05-18) 		-1.60 -0.57% 18,000 -1,100 0
243.20
295
279.80
2 tháng
(2026-04-17) 		9.80 3.63% 122,000 -2,100 0
243.20
295.60
279.80
3 tháng
(2026-03-18) 		9.90 3.67% 157,500 -2,100 0
243.20
295.60
279.80
6 tháng
(2025-12-18) 		101.84 57.23% 589,500 -6,000 -0.9
177.96
295.60
279.80
12 tháng
(2025-06-23) 		62.30 28.64% 605,800 -6,000 -0.9
168.07
295.60
279.80
24 tháng
(2024-06-26) 		37.90 15.67% 893,900 21,790 6.1
168.07
295.60
279.80
36 tháng
(2023-07-03) 		36.61 15.05% 977,200 22,790 6.3
152.46
295.60
279.80
60 tháng
(2021-07-12) 		201.51 257.40% 1,696,118 4,930,649 1,317.8
54.08
299.22
279.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2023
207.83
 0 207.83 207.83 207.83 0 0 0
18/08/2023
207.83
 100 207.83 207.83 207.83 0 0 0
17/08/2023
225.79
 0 225.79 225.79 225.79 0 0 0
16/08/2023
225.79
 0 225.79 225.79 225.79 0 0 0
15/08/2023
225.79
 100 225.79 225.79 225.79 0 0 0
14/08/2023
225.79
 0 225.79 225.79 225.79 0 0 0
11/08/2023
225.79
 0 225.79 225.79 225.79 0 0 0
10/08/2023
225.79
 500 225.79 225.79 225.79 0 0 0
09/08/2023
265.64
 0 265.64 265.64 265.64 0 0 0
08/08/2023
265.64
 100 265.64 265.64 265.64 0 0 0
07/08/2023
231.78
 0 231.78 231.78 231.78 0 0 0
04/08/2023
231.78
 300 231.78 231.78 231.78 0 0 0
03/08/2023
225.33
 200 177.81 225.33 177.81 0 0 0
02/08/2023
195.96
 0 195.96 195.96 195.96 0 0 0
01/08/2023
195.96
 0 195.96 195.96 195.96 0 0 0
31/07/2023
195.96
 0 195.96 195.96 195.96 0 0 0
28/07/2023
195.96
 0 195.96 195.96 195.96 0 0 0
27/07/2023
195.96
 0 195.96 195.96 195.96 0 0 0
26/07/2023
223.55
 200 168.36 223.55 168.36 0 0 0
25/07/2023
194.55
 100 194.55 194.55 194.55 0 0 0
24/07/2023
226.92
 0 226.92 226.92 226.92 0 0 0
21/07/2023
226.92
 0 226.92 226.92 226.92 0 0 0
20/07/2023
226.92
 300 226.92 226.92 226.92 0 0 0
19/07/2023
197.36
 0 197.36 197.36 197.36 0 0 0
18/07/2023
197.36
 100 197.36 197.36 197.36 0 0 0
17/07/2023
172.10
 0 172.10 172.10 172.10 0 0 0
14/07/2023
172.10
 0 172.10 172.10 172.10 0 0 0
13/07/2023
172.10
 0 172.10 172.10 172.10 0 0 0
12/07/2023
172.10
 100 172.10 172.10 172.10 0 0 0
11/07/2023
201.57
 100 201.57 201.57 201.57 0 0 0
10/07/2023
175.28
 100 175.28 175.28 175.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |