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)
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
21/12/2022
145.81
 600 163.42 163.42 145.81 0 0 0
20/12/2022
142.14
 0 142.14 142.14 142.14 0 0 0
19/12/2022
142.14
 3,500 142.14 142.14 142.14 0 0 0
16/12/2022
154.89
 4,000 154.98 154.98 154.89 0 0 0
15/12/2022
154.98
 0 154.89 154.89 154.89 0 0 0
14/12/2022
154.98
 3,300 155.90 155.90 154.52 0 0 0
13/12/2022
153.15
 600 151.31 153.15 151.31 0 0 0
12/12/2022
151.31
 100 151.31 151.31 151.31 0 0 0
09/12/2022
152.87
 0 151.31 151.31 151.31 0 0 0
08/12/2022
152.87
 400 146.73 152.87 146.73 0 0 0
07/12/2022
132.97
 0 132.97 132.97 132.97 0 0 0
06/12/2022
132.97
 100 132.97 132.97 132.97 0 0 0
05/12/2022
153.88
 3,600 154.98 154.98 153.60 0 0 0
02/12/2022
152.69
 0 152.69 152.69 152.69 0 0 0
01/12/2022
151.31
 16,000 151.13 155.90 151.13 0 0 0
30/11/2022
153.97
 0 153.97 153.97 153.97 0 0 0
29/11/2022
153.97
 0 153.97 153.97 153.97 0 0 0
28/11/2022
153.97
 0 153.97 153.97 153.97 0 0 0
25/11/2022
153.97
 100 153.97 153.97 153.97 0 0 0
24/11/2022
136.18
 0 136.18 136.18 136.18 0 0 0
23/11/2022
136.18
 0 136.18 136.18 136.18 0 0 0
22/11/2022
140.67
 600 134.07 140.67 134.07 0 0 0
21/11/2022
122.33
 100 122.33 122.33 122.33 0 0 0
18/11/2022
106.38
 100 106.38 106.38 106.38 0 0 0
17/11/2022
92.53
 100 92.53 92.53 92.53 0 0 0
16/11/2022
80.52
 100 80.52 80.52 80.52 0 0 0
15/11/2022
91.06
 0 70.06 70.06 70.06 0 0 0
14/11/2022
91.06
 20,400 91.06 91.06 68.96 0 0 0
11/11/2022
100.87
 10,100 87.21 100.87 78.96 0 0 0
10/11/2022
91.80
 23,000 91.80 91.80 91.80 0 0 0
09/11/2022
100.51
 38,500 100.42 134.44 100.42 0 0 0
08/11/2022
116.92
 3,000 116.92 116.92 116.92 0 0 0
07/11/2022
137.56
 500 137.56 137.56 137.56 500 0 0.1
04/11/2022
145.81
 0 145.81 145.81 145.81 0 0 0
03/11/2022
145.81
 200 145.81 145.81 145.81 200 0 0.0
02/11/2022
132.79
 0 132.79 132.79 132.79 0 0 0
01/11/2022
132.79
 0 132.79 132.79 132.79 0 0 0
31/10/2022
132.79
 0 132.79 132.79 132.79 0 0 0
28/10/2022
132.79
 0 132.79 132.79 132.79 0 0 0
27/10/2022
132.79
 0 132.79 132.79 132.79 0 0 0
26/10/2022
132.79
 0 132.79 132.79 132.79 0 0 0
25/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/10/2022
132.79
 0 132.79 132.79 132.79 0 0 0
24/10/2022
132.79
 0 132.79 132.79 132.79 0 0 0
21/10/2022
132.79
 100 132.79 132.79 132.79 0 0 0
20/10/2022
154.30
 900 161.47 161.47 154.30 800 0 0.1
19/10/2022
140.59
 0 140.59 140.59 140.59 0 0 0
18/10/2022
140.59
 0 140.59 140.59 140.59 0 0 0
17/10/2022
140.59
 0 140.59 140.59 140.59 0 0 0
14/10/2022
140.59
 0 140.59 140.59 140.59 0 0 0
13/10/2022
140.59
 0 140.59 140.59 140.59 0 0 0
12/10/2022
140.69
 2,300 139.78 140.69 139.78 2,300 0 0.4
11/10/2022
140.69
 0 140.69 140.69 140.69 0 0 0
10/10/2022
140.69
 2,000 140.69 140.69 140.69 2,000 0 0.3
07/10/2022
136.15
 0 136.15 136.15 136.15 0 0 0
06/10/2022
136.15
 0 136.15 136.15 136.15 0 0 0
05/10/2022
136.15
 500 136.15 136.15 136.15 0 0 0
04/10/2022
127.07
 0 127.07 127.07 127.07 0 0 0
03/10/2022
127.07
 0 127.07 127.07 127.07 0 0 0
30/09/2022
127.07
 0 127.07 127.07 127.07 0 0 0
29/09/2022
127.07
 900 127.07 127.07 127.07 0 0 0
28/09/2022
127.07
 1,000 127.07 127.07 127.07 0 0 0
27/09/2022
136.15
 0 136.15 136.15 136.15 0 0 0
26/09/2022
136.15
 0 136.15 136.15 136.15 0 0 0
23/09/2022
136.15
 0 136.15 136.15 136.15 0 0 0
22/09/2022
136.15
 0 136.15 136.15 136.15 0 0 0
21/09/2022
136.15
 0 136.15 136.15 136.15 0 0 0
20/09/2022
136.15
 0 136.15 136.15 136.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |