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)
01/07/2022
177.10
 0 177.10 177.10 177.10 0 0 0
30/06/2022
177.10
 0 177.10 177.10 177.10 0 0 0
29/06/2022
154.78
 2,600 183.85 183.85 154.78 0 0 0
28/06/2022
154.78
 600 187.61 187.61 154.78 0 0 0
27/06/2022
181.04
 500 181.04 181.04 181.04 0 0 0
24/06/2022
140.71
 500 155.24 178.51 140.71 200 0 0.0
23/06/2022
155.24
 0 155.24 155.24 155.24 0 0 0
22/06/2022
155.24
 100 155.24 155.24 155.24 0 0 0
21/06/2022
135.92
 0 135.92 135.92 135.92 0 0 0
20/06/2022
135.92
 0 135.92 135.92 135.92 0 0 0
17/06/2022
135.92
 0 135.92 135.92 135.92 0 0 0
16/06/2022
135.92
 0 135.92 135.92 135.92 0 0 0
15/06/2022
135.92
 100 135.92 135.92 135.92 0 0 0
14/06/2022
118.19
 600 118.19 118.19 118.19 0 487,789 -63.4
13/06/2022
138.83
 0 138.83 138.83 138.83 0 0 0
10/06/2022
138.83
 0 138.83 138.83 138.83 0 0 0
09/06/2022
138.83
 100 138.83 138.83 138.83 0 0 0
08/06/2022
138.83
 0 138.83 138.83 138.83 0 0 0
07/06/2022
138.83
 0 138.83 138.83 138.83 0 0 0
06/06/2022
138.83
 0 138.83 138.83 138.83 0 0 0
03/06/2022
138.83
 0 138.83 138.83 138.83 0 0 0
02/06/2022
138.83
 0 138.83 138.83 138.83 0 0 0
01/06/2022
138.83
 0 138.83 138.83 138.83 0 0 0
31/05/2022
138.83
 0 138.83 138.83 138.83 0 0 0
30/05/2022
138.83
 0 138.83 138.83 138.83 0 0 0
27/05/2022
138.83
 0 138.83 138.83 138.83 0 0 0
26/05/2022
138.83
 400 138.83 138.83 138.83 0 0 0
25/05/2022
138.83
 200 138.83 138.83 138.83 0 0 0
24/05/2022: Cổ tức tiền mặt tỉ lệ: 40%
24/05/2022
137.89
 0 137.89 137.89 137.89 0 0 0
23/05/2022
137.89
 500 137.89 137.89 137.89 0 0 0
20/05/2022
137.89
 3,100 139.72 139.72 137.89 0 0 0
19/05/2022
140.63
 200 140.63 140.63 140.63 0 0 0
18/05/2022
141.63
 0 141.63 141.63 141.63 0 0 0
17/05/2022
141.63
 0 141.63 141.63 141.63 0 0 0
16/05/2022
141.73
 15,000 138.80 141.73 138.80 0 0 0
13/05/2022
123.28
 200 123.28 123.28 123.28 0 0 0
12/05/2022
141.54
 0 141.54 141.54 141.54 0 0 0
11/05/2022
141.54
 0 141.54 141.54 141.54 0 0 0
10/05/2022
141.54
 0 141.54 141.54 141.54 0 0 0
09/05/2022
141.54
 100 141.54 141.54 141.54 0 0 0
06/05/2022
136.98
 900 136.98 136.98 136.98 0 0 0
05/05/2022
142.91
 0 142.91 142.91 142.91 0 0 0
04/05/2022
142.91
 0 142.91 142.91 142.91 0 0 0
29/04/2022
142.91
 0 142.91 142.91 142.91 0 0 0
28/04/2022
142.91
 100 142.91 142.91 142.91 0 0 0
27/04/2022
126.11
 0 126.11 126.11 126.11 0 0 0
26/04/2022
126.11
 100 126.11 126.11 126.11 0 0 0
25/04/2022
125.75
 1,300 105.47 125.75 105.47 0 0 0
22/04/2022
114.33
 100 114.33 114.33 114.33 0 0 0
21/04/2022
99.45
 0 99.45 99.45 99.45 0 0 0
20/04/2022
99.45
 10,100 102.28 102.28 99.45 0 0 0
19/04/2022
144.19
 11,100 127.57 146.57 109.86 0 0 0
18/04/2022
127.57
 0 123.28 127.57 123.28 0 0 0
15/04/2022
123.28
 1,500 155.24 155.24 123.28 0 0 0
14/04/2022
155.24
 10,100 117.89 155.24 117.89 100 0 0.0
13/04/2022
155.15
 13,600 116.43 155.15 116.43 0 0 0
12/04/2022
136.98
 0 136.98 136.98 136.98 0 0 0
08/04/2022
136.98
 200 136.98 136.98 136.98 0 0 0
07/04/2022
137.16
 0 137.16 137.16 137.16 0 0 0
06/04/2022
137.16
 0 137.16 137.16 137.16 0 0 0
05/04/2022
140.63
 300 130.13 140.63 130.13 0 0 0
04/04/2022
127.66
 6,600 127.66 127.66 127.66 0 0 0
01/04/2022
150.13
 0 150.13 150.13 150.13 0 0 0
31/03/2022
148.85
 10,500 148.85 150.68 148.85 0 0 0
30/03/2022
146.75
 0 146.75 146.75 146.75 0 0 0
29/03/2022
146.75
 0 146.75 146.75 146.75 0 0 0
28/03/2022
146.75
 0 146.75 146.75 146.75 0 0 0
25/03/2022
148.85
 19,400 146.11 148.85 145.84 0 7,000 -1.1
24/03/2022
144.28
 4,700 141.54 144.74 141.54 0 0 0
23/03/2022
146.02
 0 146.02 146.02 146.02 0 0 0
22/03/2022
146.11
 1,000 145.93 146.11 145.93 0 0 0
21/03/2022
146.11
 0 146.11 146.11 146.11 0 0 0
18/03/2022
146.11
 5,700 146.02 146.11 146.02 0 0 0
17/03/2022
129.76
 600 129.85 129.85 129.76 0 0 0
16/03/2022
138.80
 8,800 145.93 145.93 131.50 0 0 0
15/03/2022
147.02
 1,200 125.11 147.02 125.11 0 0 0
14/03/2022
146.11
 0 146.11 146.11 146.11 0 0 0
11/03/2022
146.11
 100 146.11 146.11 146.11 0 0 0
10/03/2022
145.65
 1,000 145.65 145.65 145.65 0 0 0
09/03/2022
129.67
 900 128.76 143.74 128.76 0 500 -0.1
08/03/2022
132.41
 700 122.64 132.41 122.64 0 0 0
07/03/2022
122.64
 2,500 122.64 122.64 122.64 0 0 0
04/03/2022
144.28
 0 144.28 144.28 144.28 0 0 0
03/03/2022
144.28
 0 144.28 144.28 144.28 0 0 0
02/03/2022
144.28
 0 144.28 144.28 144.28 0 0 0
01/03/2022
144.28
 2,800 144.28 144.28 144.28 0 0 0
28/02/2022
144.28
 0 144.28 144.28 144.28 0 0 0
25/02/2022
144.28
 3,500 144.28 144.28 144.28 0 0 0
24/02/2022
144.28
 100 144.28 144.28 144.28 0 0 0
23/02/2022
144.28
 0 144.28 144.28 144.28 0 0 0
22/02/2022
144.28
 0 144.28 144.28 144.28 0 0 0
21/02/2022
144.28
 0 144.28 144.28 144.28 0 0 0
18/02/2022
144.28
 100 144.28 144.28 144.28 0 0 0
17/02/2022
150.68
 20,200 145.20 150.68 145.20 0 0 0
16/02/2022
145.20
 700 145.20 145.20 144.28 200 0 0.0
15/02/2022
144.28
 400 144.28 144.28 144.28 0 0 0
14/02/2022
140.63
 100 140.63 140.63 140.63 33,000 33,000 0
11/02/2022
142.46
 200 136.98 142.46 136.98 0 100 -0.0
10/02/2022
142.46
 10 142.46 142.46 142.46 0 10 -0.0
09/02/2022
142.46
 100 142.46 142.46 142.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |