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)
25/08/2023
217.03
 0 217.03 217.03 217.03 0 0 0
24/08/2023
202.20
 0 202.20 202.20 202.20 0 0 0
23/08/2023
202.20
 0 202.20 202.20 202.20 0 0 0
22/08/2023
202.20
 0 202.20 202.20 202.20 0 0 0
21/08/2023
202.20
 0 202.20 202.20 202.20 0 0 0
18/08/2023
202.20
 100 202.20 202.20 202.20 0 0 0
17/08/2023
219.67
 0 219.67 219.67 219.67 0 0 0
16/08/2023
219.67
 0 219.67 219.67 219.67 0 0 0
15/08/2023
219.67
 100 219.67 219.67 219.67 0 0 0
14/08/2023
219.67
 0 219.67 219.67 219.67 0 0 0
11/08/2023
219.67
 0 219.67 219.67 219.67 0 0 0
10/08/2023
219.67
 500 219.67 219.67 219.67 0 0 0
09/08/2023
258.44
 0 258.44 258.44 258.44 0 0 0
08/08/2023
258.44
 100 258.44 258.44 258.44 0 0 0
07/08/2023
225.49
 0 225.49 225.49 225.49 0 0 0
04/08/2023
225.49
 300 225.49 225.49 225.49 0 0 0
03/08/2023
219.22
 200 172.99 219.22 172.99 0 0 0
02/08/2023
164.71
 0 164.71 164.71 164.71 0 0 0
01/08/2023
164.71
 0 164.71 164.71 164.71 0 0 0
31/07/2023
190.64
 0 190.64 190.64 190.64 0 0 0
28/07/2023
190.64
 0 190.64 190.64 190.64 0 0 0
27/07/2023
217.03
 0 217.03 217.03 217.03 0 0 0
26/07/2023
217.49
 200 163.80 217.49 163.80 0 0 0
25/07/2023
189.28
 100 189.28 189.28 189.28 0 0 0
24/07/2023
220.76
 0 220.76 220.76 220.76 0 0 0
21/07/2023
220.76
 0 220.76 220.76 220.76 0 0 0
20/07/2023
220.76
 300 220.76 220.76 220.76 0 0 0
19/07/2023
192.01
 0 192.01 192.01 192.01 0 0 0
18/07/2023
192.01
 100 192.01 192.01 192.01 0 0 0
17/07/2023
167.44
 0 167.44 167.44 167.44 0 0 0
14/07/2023
167.44
 0 167.44 167.44 167.44 0 0 0
13/07/2023
167.44
 0 167.44 167.44 167.44 0 0 0
12/07/2023
167.44
 100 167.44 167.44 167.44 0 0 0
11/07/2023
196.10
 100 196.10 196.10 196.10 0 0 0
10/07/2023
227.50
 0 227.50 227.50 227.50 0 0 0
07/07/2023
148.33
 100 148.33 148.33 148.33 0 0 0
06/07/2023
173.81
 0 173.81 173.81 173.81 0 0 0
05/07/2023
173.81
 100 173.81 173.81 173.81 0 0 0
04/07/2023
203.84
 100 203.84 203.84 203.84 0 0 0
03/07/2023
236.60
 100 236.60 236.60 236.60 0 0 0
30/06/2023
217.03
 0 217.03 217.03 217.03 0 0 0
29/06/2023
273.00
 0 273.00 273.00 273.00 0 0 0
28/06/2023
273.00
 100 273.00 273.00 273.00 0 0 0
27/06/2023
244.79
 0 244.79 244.79 244.79 0 0 0
26/06/2023
244.79
 0 244.79 244.79 244.79 0 0 0
23/06/2023
244.79
 100 244.79 244.79 244.79 0 0 0
22/06/2023
241.15
 0 241.15 241.15 241.15 0 0 0
21/06/2023
241.15
 0 241.15 241.15 241.15 0 0 0
20/06/2023
217.03
 0 217.03 217.03 217.03 0 0 0
19/06/2023
241.15
 100 241.15 241.15 241.15 0 0 0
16/06/2023
235.69
 0 235.69 235.69 235.69 0 0 0
15/06/2023
235.69
 0 235.69 235.69 235.69 0 0 0
14/06/2023
235.69
 200 235.69 235.69 205.20 0 0 0
13/06/2023
217.03
 0 217.03 217.03 217.03 0 0 0
12/06/2023
205.20
 0 205.20 205.20 205.20 0 0 0
09/06/2023
205.20
 0 205.20 205.20 205.20 0 0 0
08/06/2023
205.20
 0 205.20 205.20 205.20 0 0 0
07/06/2023
205.20
 0 205.20 205.20 205.20 0 0 0
06/06/2023
205.20
 0 205.20 205.20 205.20 0 0 0
05/06/2023
205.20
 0 205.20 205.20 205.20 0 0 0
02/06/2023
205.20
 0 205.20 205.20 205.20 0 0 0
01/06/2023
205.20
 0 205.20 205.20 205.20 0 0 0
31/05/2023
205.20
 0 205.20 205.20 205.20 0 0 0
30/05/2023
205.20
 0 205.20 205.20 205.20 0 0 0
29/05/2023
205.20
 0 205.20 205.20 205.20 0 0 0
26/05/2023
205.20
 0 205.20 205.20 205.20 0 0 0
25/05/2023
205.20
 0 205.20 205.20 205.20 0 0 0
24/05/2023
205.20
 0 205.20 205.20 205.20 0 0 0
23/05/2023
205.20
 0 205.20 205.20 205.20 0 0 0
22/05/2023
205.20
 0 205.20 205.20 205.20 0 0 0
19/05/2023
205.20
 0 205.20 205.20 205.20 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 45%
18/05/2023
205.20
 0 205.20 205.20 205.20 0 0 0
17/05/2023
205.20
 0 205.20 205.20 205.20 0 0 0
16/05/2023
205.20
 0 205.20 205.20 205.20 0 0 0
15/05/2023
205.20
 0 205.20 205.20 205.20 0 63,665 -16.1
12/05/2023
205.20
 2,000 205.20 205.20 205.20 0 0 0
11/05/2023
187.71
 100 187.71 187.71 187.71 0 0 0
10/05/2023
163.27
 0 163.27 163.27 163.27 0 0 0
09/05/2023
163.27
 2,200 163.27 163.27 163.27 0 0 0
08/05/2023
163.27
 0 163.27 163.27 163.27 0 0 0
05/05/2023
163.27
 0 163.27 163.27 163.27 0 0 0
04/05/2023
163.27
 0 163.27 163.27 163.27 0 0 0
03/05/2023
162.38
 0 162.38 162.38 162.38 0 0 0
02/05/2023
161.48
 0 161.48 161.48 161.48 0 0 0
01/05/2023
159.70
 200 163.27 163.27 159.70 0 0 0
28/04/2023
163.27
 0 163.27 163.27 163.27 0 0 0
27/04/2023
163.27
 0 163.27 163.27 163.27 0 0 0
26/04/2023
163.27
 200 163.27 163.27 163.27 0 0 0
25/04/2023
185.57
 200 185.57 185.57 185.57 0 0 0
24/04/2023
161.48
 200 161.48 161.48 161.48 0 0 0
21/04/2023
183.79
 0 183.79 183.79 183.79 0 0 0
20/04/2023
183.79
 200 183.79 183.79 183.79 0 0 0
19/04/2023
201.63
 100 201.63 201.63 201.63 0 0 0
18/04/2023
235.89
 0 235.89 235.89 235.89 0 0 0
17/04/2023
231.97
 2,400 236.43 236.87 231.97 0 0 0
14/04/2023
235.98
 1,100 235.98 235.98 235.98 0 0 0
13/04/2023
236.43
 7,000 236.25 236.43 236.25 0 0 0
12/04/2023
206.90
 0 206.90 206.90 206.90 5,300,000 36,477 1,361.0
11/04/2023
200.03
 0 200.03 200.03 200.03 0 0 0
10/04/2023
223.05
 0 223.05 223.05 223.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |