Công ty cổ phần Sữa Quốc tế (idp)

249.50
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
(2024-10-23) 		-0.60 -0.24% 15,100 1,600 0.4
240
251
249.50
2 tháng
(2024-09-23) 		4.50 1.84% 16,900 2,700 0.7
230
251
249.50
3 tháng
(2024-08-26) 		-18 -6.73% 36,300 11,100 2.9
230
273
249.50
6 tháng
(2024-05-27) 		0 0% 65,200 19,300 5.1
220
276
249.50
12 tháng
(2023-11-28) 		0.58 0.23% 134,700 20,300 5.3
207.83
276
249.50
24 tháng
(2022-12-05) 		90.47 56.89% 255,800 5,223,558 1,350.8
137.42
309.24
249.50
36 tháng
(2021-12-08) 		123.48 97.99% 724,610 4,579,159 1,267.9
83.21
309.24
249.50
60 tháng
(2021-01-07) 		206.28 477.27% 867,118 4,928,159 1,316.8
43.22
309.24
249.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
145.38
 600 138.56 145.38 138.56 0 0 0
21/11/2022
126.43
 100 126.43 126.43 126.43 0 0 0
18/11/2022
109.94
 100 109.94 109.94 109.94 0 0 0
17/11/2022
95.63
 100 95.63 95.63 95.63 0 0 0
16/11/2022
83.21
 100 83.21 83.21 83.21 0 0 0
15/11/2022
94.11
 0 72.41 72.41 72.41 0 0 0
14/11/2022
94.11
 20,400 94.11 94.11 71.27 0 0 0
11/11/2022
104.25
 10,100 90.13 104.25 81.60 0 0 0
10/11/2022
94.87
 23,000 94.87 94.87 94.87 0 0 0
09/11/2022
103.87
 38,500 103.78 138.94 103.78 0 0 0
08/11/2022
120.84
 3,000 120.84 120.84 120.84 0 0 0
07/11/2022
142.16
 500 142.16 142.16 142.16 500 0 0.1
04/11/2022
150.69
 0 150.69 150.69 150.69 0 0 0
03/11/2022
150.69
 200 150.69 150.69 150.69 200 0 0.0
02/11/2022
137.23
 0 137.23 137.23 137.23 0 0 0
01/11/2022
137.23
 0 137.23 137.23 137.23 0 0 0
31/10/2022
137.23
 0 137.23 137.23 137.23 0 0 0
28/10/2022
137.23
 0 137.23 137.23 137.23 0 0 0
27/10/2022
137.23
 0 137.23 137.23 137.23 0 0 0
26/10/2022
137.23
 0 137.23 137.23 137.23 0 0 0
25/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
25/10/2022
137.23
 0 137.23 137.23 137.23 0 0 0
24/10/2022
137.23
 0 137.23 137.23 137.23 0 0 0
21/10/2022
137.23
 100 137.23 137.23 137.23 0 0 0
20/10/2022
159.47
 900 166.88 166.88 159.47 800 0 0.1
19/10/2022
145.30
 0 145.30 145.30 145.30 0 0 0
18/10/2022
145.30
 0 145.30 145.30 145.30 0 0 0
17/10/2022
145.30
 0 145.30 145.30 145.30 0 0 0
14/10/2022
145.30
 0 145.30 145.30 145.30 0 0 0
13/10/2022
145.30
 0 145.30 145.30 145.30 0 0 0
12/10/2022
145.40
 2,300 144.46 145.40 144.46 2,300 0 0.4
11/10/2022
145.40
 0 145.40 145.40 145.40 0 0 0
10/10/2022
145.40
 2,000 145.40 145.40 145.40 2,000 0 0.3
07/10/2022
140.71
 0 140.71 140.71 140.71 0 0 0
06/10/2022
140.71
 0 140.71 140.71 140.71 0 0 0
05/10/2022
140.71
 500 140.71 140.71 140.71 0 0 0
04/10/2022
131.32
 0 131.32 131.32 131.32 0 0 0
03/10/2022
131.32
 0 131.32 131.32 131.32 0 0 0
30/09/2022
131.32
 0 131.32 131.32 131.32 0 0 0
29/09/2022
131.32
 900 131.32 131.32 131.32 0 0 0
28/09/2022
131.32
 1,000 131.32 131.32 131.32 0 0 0
27/09/2022
140.71
 0 140.71 140.71 140.71 0 0 0
26/09/2022
140.71
 0 140.71 140.71 140.71 0 0 0
23/09/2022
140.71
 0 140.71 140.71 140.71 0 0 0
22/09/2022
140.71
 0 140.71 140.71 140.71 0 0 0
21/09/2022
140.71
 0 140.71 140.71 140.71 0 0 0
20/09/2022
140.71
 0 140.71 140.71 140.71 0 0 0
19/09/2022
140.71
 0 140.71 140.71 140.71 0 0 0
16/09/2022
140.71
 500 140.71 140.71 140.71 0 0 0
15/09/2022
140.61
 0 140.61 140.61 140.61 0 0 0
14/09/2022
140.61
 100 140.61 140.61 140.61 0 0 0
13/09/2022
140.61
 0 140.61 140.61 140.61 0 0 0
12/09/2022
140.61
 0 140.61 140.61 140.61 0 0 0
09/09/2022
140.61
 0 140.61 140.61 140.61 0 0 0
08/09/2022
140.61
 0 140.61 140.61 140.61 0 0 0
07/09/2022
139.58
 2,900 139.58 142.58 139.58 0 0 0
06/09/2022
144.46
 2,000 144.46 144.46 144.46 0 0 0
05/09/2022
148.21
 3,400 146.71 148.21 145.86 0 0 0
31/08/2022
146.71
 0 146.71 146.71 146.71 0 0 0
30/08/2022
146.71
 0 146.71 146.71 146.71 0 0 0
29/08/2022
146.71
 0 146.71 146.71 146.71 0 0 0
26/08/2022
146.80
 1,300 146.52 146.90 146.52 0 0 0
25/08/2022
146.15
 0 146.15 146.15 146.15 0 0 0
24/08/2022
146.15
 1,400 146.05 146.15 146.05 0 0 0
23/08/2022
147.08
 600 140.80 147.08 140.80 0 0 0
22/08/2022
140.80
 1,500 140.71 140.80 140.71 0 0 0
19/08/2022
140.89
 0 140.89 140.89 140.89 0 0 0
18/08/2022
140.89
 1,000 140.89 140.89 140.89 0 0 0
17/08/2022
140.71
 1,200 154.68 154.68 140.71 0 0 0
16/08/2022
146.33
 3,200 150.09 150.09 142.77 0 0 0
15/08/2022
140.71
 11,400 155.71 156.18 140.71 0 6,500 -1.0
12/08/2022
157.12
 0 157.12 157.12 157.12 0 0 0
11/08/2022
157.12
 0 157.12 157.12 157.12 0 0 0
10/08/2022
157.12
 1,000 157.12 157.12 157.12 1,000 0 0.2
09/08/2022
157.59
 0 157.59 157.59 157.59 0 0 0
08/08/2022
157.59
 0 157.59 157.59 157.59 0 0 0
05/08/2022
157.59
 0 157.59 157.59 157.59 0 0 0
04/08/2022
157.59
 0 157.59 157.59 157.59 0 0 0
03/08/2022
157.59
 0 157.59 157.59 157.59 0 0 0
02/08/2022
157.59
 1,000 157.59 157.59 157.59 1,000 0 0.2
01/08/2022
163.03
 200 151.68 163.03 151.68 0 0 0
29/07/2022
156.46
 1,100 158.06 158.06 156.46 1,000 0 0.2
28/07/2022
161.34
 100 161.34 161.34 161.34 0 0 0
27/07/2022
161.34
 300 161.25 161.34 161.25 0 0 0
26/07/2022
152.52
 0 152.52 152.52 152.52 0 0 0
25/07/2022
152.52
 0 152.52 152.52 152.52 0 0 0
22/07/2022
152.81
 1,400 193.99 193.99 143.61 0 0 0
21/07/2022
168.75
 100 168.75 168.75 168.75 0 0 0
20/07/2022
145.49
 1,500 165.09 165.09 145.49 1,200 0 0.2
19/07/2022
148.30
 0 148.30 148.30 148.30 0 0 0
18/07/2022
149.90
 1,200 130.39 149.90 130.39 1,000 0 0.2
15/07/2022
130.39
 100 130.39 130.39 130.39 0 0 0
14/07/2022
152.71
 100 152.71 152.71 152.71 0 0 0
13/07/2022
152.81
 0 152.81 152.81 152.81 0 0 0
12/07/2022
152.81
 100 152.81 152.81 152.81 0 0 0
11/07/2022
152.90
 100 152.90 152.90 152.90 0 0 0
08/07/2022
133.58
 0 133.58 133.58 133.58 0 0 0
07/07/2022
131.51
 800 138.83 140.71 131.51 0 0 0
06/07/2022
140.71
 400 140.71 140.71 140.71 400 0 0.1
05/07/2022
151.02
 100 151.02 151.02 151.02 0 0 0
04/07/2022
177.10
 0 177.10 177.10 177.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |