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)
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
19/09/2022
136.15
 0 136.15 136.15 136.15 0 0 0
16/09/2022
136.15
 500 136.15 136.15 136.15 0 0 0
15/09/2022
136.06
 0 136.06 136.06 136.06 0 0 0
14/09/2022
136.06
 100 136.06 136.06 136.06 0 0 0
13/09/2022
136.06
 0 136.06 136.06 136.06 0 0 0
12/09/2022
136.06
 0 136.06 136.06 136.06 0 0 0
09/09/2022
136.06
 0 136.06 136.06 136.06 0 0 0
08/09/2022
136.06
 0 136.06 136.06 136.06 0 0 0
07/09/2022
135.06
 2,900 135.06 137.96 135.06 0 0 0
06/09/2022
139.78
 2,000 139.78 139.78 139.78 0 0 0
05/09/2022
143.41
 3,400 141.96 143.41 141.14 0 0 0
31/08/2022
141.96
 0 141.96 141.96 141.96 0 0 0
30/08/2022
141.96
 0 141.96 141.96 141.96 0 0 0
29/08/2022
141.96
 0 141.96 141.96 141.96 0 0 0
26/08/2022
142.05
 1,300 141.77 142.14 141.77 0 0 0
25/08/2022
141.41
 0 141.41 141.41 141.41 0 0 0
24/08/2022
141.41
 1,400 141.32 141.41 141.32 0 0 0
23/08/2022
142.32
 600 136.24 142.32 136.24 0 0 0
22/08/2022
136.24
 1,500 136.15 136.24 136.15 0 0 0
19/08/2022
136.33
 0 136.33 136.33 136.33 0 0 0
18/08/2022
136.33
 1,000 136.33 136.33 136.33 0 0 0
17/08/2022
136.15
 1,200 149.67 149.67 136.15 0 0 0
16/08/2022
141.59
 3,200 145.22 145.22 138.14 0 0 0
15/08/2022
136.15
 11,400 150.67 151.12 136.15 0 6,500 -1.0
12/08/2022
152.03
 0 152.03 152.03 152.03 0 0 0
11/08/2022
152.03
 0 152.03 152.03 152.03 0 0 0
10/08/2022
152.03
 1,000 152.03 152.03 152.03 1,000 0 0.2
09/08/2022
152.48
 0 152.48 152.48 152.48 0 0 0
08/08/2022
152.48
 0 152.48 152.48 152.48 0 0 0
05/08/2022
152.48
 0 152.48 152.48 152.48 0 0 0
04/08/2022
152.48
 0 152.48 152.48 152.48 0 0 0
03/08/2022
152.48
 0 152.48 152.48 152.48 0 0 0
02/08/2022
152.48
 1,000 152.48 152.48 152.48 1,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |