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)
28/06/2022
145.70
 600 176.61 176.61 145.70 0 0 0
27/06/2022
170.43
 500 170.43 170.43 170.43 0 0 0
24/06/2022
132.46
 500 146.14 168.04 132.46 200 0 0.0
23/06/2022
146.14
 0 146.14 146.14 146.14 0 0 0
22/06/2022
146.14
 100 146.14 146.14 146.14 0 0 0
21/06/2022
127.95
 0 127.95 127.95 127.95 0 0 0
20/06/2022
127.95
 0 127.95 127.95 127.95 0 0 0
17/06/2022
127.95
 0 127.95 127.95 127.95 0 0 0
16/06/2022
127.95
 0 127.95 127.95 127.95 0 0 0
15/06/2022
127.95
 100 127.95 127.95 127.95 0 0 0
14/06/2022
111.26
 600 111.26 111.26 111.26 0 487,789 -63.4
13/06/2022
130.69
 0 130.69 130.69 130.69 0 0 0
10/06/2022
130.69
 0 130.69 130.69 130.69 0 0 0
09/06/2022
130.69
 100 130.69 130.69 130.69 0 0 0
08/06/2022
130.69
 0 130.69 130.69 130.69 0 0 0
07/06/2022
130.69
 0 130.69 130.69 130.69 0 0 0
06/06/2022
130.69
 0 130.69 130.69 130.69 0 0 0
03/06/2022
130.69
 0 130.69 130.69 130.69 0 0 0
02/06/2022
130.69
 0 130.69 130.69 130.69 0 0 0
01/06/2022
130.69
 0 130.69 130.69 130.69 0 0 0
31/05/2022
130.69
 0 130.69 130.69 130.69 0 0 0
30/05/2022
130.69
 0 130.69 130.69 130.69 0 0 0
27/05/2022
130.69
 0 130.69 130.69 130.69 0 0 0
26/05/2022
130.69
 400 130.69 130.69 130.69 0 0 0
25/05/2022
130.69
 200 130.69 130.69 130.69 0 0 0
24/05/2022: Cổ tức tiền mặt tỉ lệ: 40%
24/05/2022
129.81
 0 129.81 129.81 129.81 0 0 0
23/05/2022
129.81
 500 129.81 129.81 129.81 0 0 0
20/05/2022
129.81
 3,100 131.52 131.52 129.81 0 0 0
19/05/2022
132.38
 200 132.38 132.38 132.38 0 0 0
18/05/2022
133.33
 0 133.33 133.33 133.33 0 0 0
17/05/2022
133.33
 0 133.33 133.33 133.33 0 0 0
16/05/2022
133.42
 15,000 130.67 133.42 130.67 0 0 0
13/05/2022
116.05
 200 116.05 116.05 116.05 0 0 0
12/05/2022
133.24
 0 133.24 133.24 133.24 0 0 0
11/05/2022
133.24
 0 133.24 133.24 133.24 0 0 0
10/05/2022
133.24
 0 133.24 133.24 133.24 0 0 0
09/05/2022
133.24
 100 133.24 133.24 133.24 0 0 0
06/05/2022
128.95
 900 128.95 128.95 128.95 0 0 0
05/05/2022
134.53
 0 134.53 134.53 134.53 0 0 0
04/05/2022
134.53
 0 134.53 134.53 134.53 0 0 0
29/04/2022
134.53
 0 134.53 134.53 134.53 0 0 0
28/04/2022
134.53
 100 134.53 134.53 134.53 0 0 0
27/04/2022
118.72
 0 118.72 118.72 118.72 0 0 0
26/04/2022
118.72
 100 118.72 118.72 118.72 0 0 0
25/04/2022
118.37
 1,300 99.29 118.37 99.29 0 0 0
22/04/2022
107.63
 100 107.63 107.63 107.63 0 0 0
21/04/2022
93.61
 0 93.61 93.61 93.61 0 0 0
20/04/2022
93.61
 10,100 96.28 96.28 93.61 0 0 0
19/04/2022
135.74
 11,100 120.09 137.97 103.41 0 0 0
18/04/2022
120.09
 0 116.05 120.09 116.05 0 0 0
15/04/2022
116.05
 1,500 146.14 146.14 116.05 0 0 0
14/04/2022
146.14
 10,100 110.98 146.14 110.98 100 0 0.0
13/04/2022
146.05
 13,600 109.60 146.05 109.60 0 0 0
12/04/2022
128.95
 0 128.95 128.95 128.95 0 0 0
08/04/2022
128.95
 200 128.95 128.95 128.95 0 0 0
07/04/2022
129.12
 0 129.12 129.12 129.12 0 0 0
06/04/2022
129.12
 0 129.12 129.12 129.12 0 0 0
05/04/2022
132.38
 300 122.50 132.38 122.50 0 0 0
04/04/2022
120.18
 6,600 120.18 120.18 120.18 0 0 0
01/04/2022
141.32
 0 141.32 141.32 141.32 0 0 0
31/03/2022
140.12
 10,500 140.12 141.84 140.12 0 0 0
30/03/2022
138.14
 0 138.14 138.14 138.14 0 0 0
29/03/2022
138.14
 0 138.14 138.14 138.14 0 0 0
28/03/2022
138.14
 0 138.14 138.14 138.14 0 0 0
25/03/2022
140.12
 19,400 137.54 140.12 137.28 0 7,000 -1.1
24/03/2022
135.82
 4,700 133.24 136.25 133.24 0 0 0
23/03/2022
137.46
 0 137.46 137.46 137.46 0 0 0
22/03/2022
137.54
 1,000 137.37 137.54 137.37 0 0 0
21/03/2022
137.54
 0 137.54 137.54 137.54 0 0 0
18/03/2022
137.54
 5,700 137.46 137.54 137.46 0 0 0
17/03/2022
122.15
 600 122.24 122.24 122.15 0 0 0
16/03/2022
130.67
 8,800 137.37 137.37 123.79 0 0 0
15/03/2022
138.40
 1,200 117.77 138.40 117.77 0 0 0
14/03/2022
137.54
 0 137.54 137.54 137.54 0 0 0
11/03/2022
137.54
 100 137.54 137.54 137.54 0 0 0
10/03/2022
137.11
 1,000 137.11 137.11 137.11 0 0 0
09/03/2022
122.07
 900 121.21 135.31 121.21 0 500 -0.1
08/03/2022
124.65
 700 115.45 124.65 115.45 0 0 0
07/03/2022
115.45
 2,500 115.45 115.45 115.45 0 0 0
04/03/2022
135.82
 0 135.82 135.82 135.82 0 0 0
03/03/2022
135.82
 0 135.82 135.82 135.82 0 0 0
02/03/2022
135.82
 0 135.82 135.82 135.82 0 0 0
01/03/2022
135.82
 2,800 135.82 135.82 135.82 0 0 0
28/02/2022
135.82
 0 135.82 135.82 135.82 0 0 0
25/02/2022
135.82
 3,500 135.82 135.82 135.82 0 0 0
24/02/2022
135.82
 100 135.82 135.82 135.82 0 0 0
23/02/2022
135.82
 0 135.82 135.82 135.82 0 0 0
22/02/2022
135.82
 0 135.82 135.82 135.82 0 0 0
21/02/2022
135.82
 0 135.82 135.82 135.82 0 0 0
18/02/2022
135.82
 100 135.82 135.82 135.82 0 0 0
17/02/2022
141.84
 20,200 136.68 141.84 136.68 0 0 0
16/02/2022
136.68
 700 136.68 136.68 135.82 200 0 0.0
15/02/2022
135.82
 400 135.82 135.82 135.82 0 0 0
14/02/2022
132.38
 100 132.38 132.38 132.38 33,000 33,000 0
11/02/2022
134.10
 200 128.95 134.10 128.95 0 100 0.0
10/02/2022
134.10
 10 134.10 134.10 134.10 0 10 0.0
09/02/2022
134.10
 100 134.10 134.10 134.10 0 0 0
08/02/2022
134.10
 9,900 133.50 134.10 133.50 30,100 30,100 0
07/02/2022
133.50
 0 133.50 133.50 133.50 0 0 0
28/01/2022
133.50
 0 133.50 133.50 133.50 0 0 0

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