Công ty cổ phần Sữa Quốc tế (idp)

238.50
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
(2026-08-19) 		-56.50 -19.15% 1,700 0 0
180.40
295
238.50
2 tháng
(2026-07-20) 		-56.50 -19.15% 1,700 0 0
180.40
295
238.50
3 tháng
(2026-06-22) 		-46.50 -16.32% 14,200 -200 -0.1
180.40
295
238.50
6 tháng
(2026-03-23) 		-15.42 -6.07% 166,800 -2,600 -0.7
180.40
295
238.50
12 tháng
(2025-09-23) 		74.99 45.86% 669,100 -6,100 -1.5
163.51
295
238.50
24 tháng
(2024-09-30) 		7.87 3.41% 903,523 6,490 1.4
163.51
295
238.50
36 tháng
(2023-10-04) 		11 4.84% 978,023 25,690 6.4
163.51
295
238.50
60 tháng
(2021-10-14) 		104.40 77.85% 1,662,633 4,932,149 1,317.7
78.33
295
238.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
90.02
 100 90.02 90.02 90.02 0 0 0
16/11/2022
78.33
 100 78.33 78.33 78.33 0 0 0
15/11/2022
88.59
 0 68.16 68.16 68.16 0 0 0
14/11/2022
88.59
 20,400 88.59 88.59 67.09 0 0 0
11/11/2022
98.14
 10,100 84.85 98.14 76.82 0 0 0
10/11/2022
89.31
 23,000 89.31 89.31 89.31 0 0 0
09/11/2022
97.78
 38,500 97.69 130.79 97.69 0 0 0
08/11/2022
113.75
 3,000 113.75 113.75 113.75 0 0 0
07/11/2022
133.83
 500 133.83 133.83 133.83 500 0 0.1
04/11/2022
141.86
 0 141.86 141.86 141.86 0 0 0
03/11/2022
141.86
 200 141.86 141.86 141.86 200 0 0.0
02/11/2022
129.19
 0 129.19 129.19 129.19 0 0 0
01/11/2022
129.19
 0 129.19 129.19 129.19 0 0 0
31/10/2022
129.19
 0 129.19 129.19 129.19 0 0 0
28/10/2022
129.19
 0 129.19 129.19 129.19 0 0 0
27/10/2022
129.19
 0 129.19 129.19 129.19 0 0 0
26/10/2022
129.19
 0 129.19 129.19 129.19 0 0 0
25/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/10/2022
129.19
 0 129.19 129.19 129.19 0 0 0
24/10/2022
129.19
 0 129.19 129.19 129.19 0 0 0
21/10/2022
129.19
 100 129.19 129.19 129.19 0 0 0
20/10/2022
150.12
 900 157.09 157.09 150.12 800 0 0.1
19/10/2022
136.78
 0 136.78 136.78 136.78 0 0 0
18/10/2022
136.78
 0 136.78 136.78 136.78 0 0 0
17/10/2022
136.78
 0 136.78 136.78 136.78 0 0 0
14/10/2022
136.78
 0 136.78 136.78 136.78 0 0 0
13/10/2022
136.78
 0 136.78 136.78 136.78 0 0 0
12/10/2022
136.87
 2,300 135.99 136.87 135.99 2,300 0 0.4
11/10/2022
136.87
 0 136.87 136.87 136.87 0 0 0
10/10/2022
136.87
 2,000 136.87 136.87 136.87 2,000 0 0.3
07/10/2022
132.46
 0 132.46 132.46 132.46 0 0 0
06/10/2022
132.46
 0 132.46 132.46 132.46 0 0 0
05/10/2022
132.46
 500 132.46 132.46 132.46 0 0 0
04/10/2022
123.62
 0 123.62 123.62 123.62 0 0 0
03/10/2022
123.62
 0 123.62 123.62 123.62 0 0 0
30/09/2022
123.62
 0 123.62 123.62 123.62 0 0 0
29/09/2022
123.62
 900 123.62 123.62 123.62 0 0 0
28/09/2022
123.62
 1,000 123.62 123.62 123.62 0 0 0
27/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
26/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
23/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
22/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
21/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
20/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
19/09/2022
132.46
 0 132.46 132.46 132.46 0 0 0
16/09/2022
132.46
 500 132.46 132.46 132.46 0 0 0
15/09/2022
132.37
 0 132.37 132.37 132.37 0 0 0
14/09/2022
132.37
 100 132.37 132.37 132.37 0 0 0
13/09/2022
132.37
 0 132.37 132.37 132.37 0 0 0
12/09/2022
132.37
 0 132.37 132.37 132.37 0 0 0
09/09/2022
132.37
 0 132.37 132.37 132.37 0 0 0
08/09/2022
132.37
 0 132.37 132.37 132.37 0 0 0
07/09/2022
131.40
 2,900 131.40 134.22 131.40 0 0 0
06/09/2022
135.99
 2,000 135.99 135.99 135.99 0 0 0
05/09/2022
139.52
 3,400 138.11 139.52 137.31 0 0 0
31/08/2022
138.11
 0 138.11 138.11 138.11 0 0 0
30/08/2022
138.11
 0 138.11 138.11 138.11 0 0 0
29/08/2022
138.11
 0 138.11 138.11 138.11 0 0 0
26/08/2022
138.19
 1,300 137.93 138.28 137.93 0 0 0
25/08/2022
137.58
 0 137.58 137.58 137.58 0 0 0
24/08/2022
137.58
 1,400 137.49 137.58 137.49 0 0 0
23/08/2022
138.46
 600 132.54 138.46 132.54 0 0 0
22/08/2022
132.54
 1,500 132.46 132.54 132.46 0 0 0
19/08/2022
132.63
 0 132.63 132.63 132.63 0 0 0
18/08/2022
132.63
 1,000 132.63 132.63 132.63 0 0 0
17/08/2022
132.46
 1,200 145.61 145.61 132.46 0 0 0
16/08/2022
137.75
 3,200 141.29 141.29 134.40 0 0 0
15/08/2022
132.46
 11,400 146.58 147.03 132.46 0 6,500 -1.0
12/08/2022
147.91
 0 147.91 147.91 147.91 0 0 0
11/08/2022
147.91
 0 147.91 147.91 147.91 0 0 0
10/08/2022
147.91
 1,000 147.91 147.91 147.91 1,000 0 0.2
09/08/2022
148.35
 0 148.35 148.35 148.35 0 0 0
08/08/2022
148.35
 0 148.35 148.35 148.35 0 0 0
05/08/2022
148.35
 0 148.35 148.35 148.35 0 0 0
04/08/2022
148.35
 0 148.35 148.35 148.35 0 0 0
03/08/2022
148.35
 0 148.35 148.35 148.35 0 0 0
02/08/2022
148.35
 1,000 148.35 148.35 148.35 1,000 0 0.2
01/08/2022
153.47
 200 142.79 153.47 142.79 0 0 0
29/07/2022
147.29
 1,100 148.79 148.79 147.29 1,000 0 0.2
28/07/2022
151.88
 100 151.88 151.88 151.88 0 0 0
27/07/2022
151.88
 300 151.79 151.88 151.79 0 0 0
26/07/2022
143.58
 0 143.58 143.58 143.58 0 0 0
25/07/2022
143.58
 0 143.58 143.58 143.58 0 0 0
22/07/2022
143.85
 1,400 182.61 182.61 135.19 0 0 0
21/07/2022
158.86
 100 158.86 158.86 158.86 0 0 0
20/07/2022
136.96
 1,500 155.41 155.41 136.96 1,200 0 0.2
19/07/2022
139.61
 0 139.61 139.61 139.61 0 0 0
18/07/2022
141.11
 1,200 122.74 141.11 122.74 1,000 0 0.2
15/07/2022
122.74
 100 122.74 122.74 122.74 0 0 0
14/07/2022
143.76
 100 143.76 143.76 143.76 0 0 0
13/07/2022
143.85
 0 143.85 143.85 143.85 0 0 0
12/07/2022
143.85
 100 143.85 143.85 143.85 0 0 0
11/07/2022
143.93
 100 143.93 143.93 143.93 0 0 0
08/07/2022
125.74
 0 125.74 125.74 125.74 0 0 0
07/07/2022
123.80
 800 130.69 132.46 123.80 0 0 0
06/07/2022
132.46
 400 132.46 132.46 132.46 400 0 0.1
05/07/2022
142.17
 100 142.17 142.17 142.17 0 0 0
04/07/2022
166.72
 0 166.72 166.72 166.72 0 0 0
01/07/2022
166.72
 0 166.72 166.72 166.72 0 0 0
30/06/2022
166.72
 0 166.72 166.72 166.72 0 0 0
29/06/2022
145.70
 2,600 173.07 173.07 145.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc