Công ty cổ phần Sữa Quốc tế (idp)

240
20
(9.09%)
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
(2025-12-29) 		27.85 13.61% 80,300 -1,900 -0.4
204.65
246.17
220
2 tháng
(2025-11-28) 		59.49 34.38% 82,500 -1,900 -0.4
173.01
246.17
220
3 tháng
(2025-10-29) 		42.68 22.49% 82,500 -1,900 -0.4
173.01
246.17
220
6 tháng
(2025-07-31) 		21.92 10.41% 95,800 -1,900 -0.4
168.07
246.17
220
12 tháng
(2025-02-03) 		4.82 2.12% 296,600 1,690 0.4
168.07
246.17
220
24 tháng
(2024-02-07) 		-18.11 -7.23% 394,400 26,890 6.8
168.07
267.06
220
36 tháng
(2023-02-13) 		66.51 40.07% 547,000 5,230,348 1,352.4
152.46
299.22
220
60 tháng
(2021-02-22) 		190.18 449.36% 1,187,318 4,934,749 1,318.3
42.32
299.22
220
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
157.75
 200 146.77 157.75 146.77 0 0 0
29/07/2022
151.40
 1,100 152.94 152.94 151.40 1,000 0 0.2
28/07/2022
156.12
 100 156.12 156.12 156.12 0 0 0
27/07/2022
156.12
 300 156.02 156.12 156.02 0 0 0
26/07/2022
147.58
 0 147.58 147.58 147.58 0 0 0
25/07/2022
147.58
 0 147.58 147.58 147.58 0 0 0
22/07/2022
147.86
 1,400 187.70 187.70 138.96 0 0 0
21/07/2022
163.29
 100 163.29 163.29 163.29 0 0 0
20/07/2022
140.78
 1,500 159.75 159.75 140.78 1,200 0 0.2
19/07/2022
143.50
 0 143.50 143.50 143.50 0 0 0
18/07/2022
145.04
 1,200 126.16 145.04 126.16 1,000 0 0.2
15/07/2022
126.16
 100 126.16 126.16 126.16 0 0 0
14/07/2022
147.76
 100 147.76 147.76 147.76 0 0 0
13/07/2022
147.86
 0 147.86 147.86 147.86 0 0 0
12/07/2022
147.86
 100 147.86 147.86 147.86 0 0 0
11/07/2022
147.95
 100 147.95 147.95 147.95 0 0 0
08/07/2022
129.25
 0 129.25 129.25 129.25 0 0 0
07/07/2022
127.25
 800 134.33 136.15 127.25 0 0 0
06/07/2022
136.15
 400 136.15 136.15 136.15 400 0 0.1
05/07/2022
146.13
 100 146.13 146.13 146.13 0 0 0
04/07/2022
171.36
 0 171.36 171.36 171.36 0 0 0
01/07/2022
171.36
 0 171.36 171.36 171.36 0 0 0
30/06/2022
171.36
 0 171.36 171.36 171.36 0 0 0
29/06/2022
149.76
 2,600 177.90 177.90 149.76 0 0 0
28/06/2022
149.76
 600 181.53 181.53 149.76 0 0 0
27/06/2022
175.18
 500 175.18 175.18 175.18 0 0 0
24/06/2022
136.15
 500 150.22 172.73 136.15 200 0 0.0
23/06/2022
150.22
 0 150.22 150.22 150.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |