Công ty cổ phần Sữa Quốc tế (idp)

285
5
(1.79%)
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
(2026-03-30) 		15.50 5.86% 46,200 -1,000 0
250
285
285
2 tháng
(2026-03-02) 		20 7.69% 178,000 -3,000 -0.5
250
285
285
3 tháng
(2026-01-29) 		47.50 20.43% 393,700 -3,000 -0.5
225
285
285
6 tháng
(2025-10-31) 		90.18 47.51% 501,500 -4,900 -0.9
173.01
285
285
12 tháng
(2025-05-05) 		53.21 23.46% 516,000 -4,900 -0.9
168.07
285
285
24 tháng
(2024-05-09) 		42.94 18.11% 804,900 22,890 6.1
168.07
285
285
36 tháng
(2023-05-15) 		69.08 32.75% 887,800 -39,775 -9.8
152.46
299.22
285
60 tháng
(2021-05-25) 		220.78 372.84% 1,606,118 4,931,749 1,317.8
54.08
299.22
285
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
122.03
 100 122.03 122.03 122.03 0 0 0
25/04/2022
121.67
 1,300 102.06 121.67 102.06 0 0 0
22/04/2022
110.63
 100 110.63 110.63 110.63 0 0 0
21/04/2022
96.22
 0 96.22 96.22 96.22 0 0 0
20/04/2022
96.22
 10,100 98.96 98.96 96.22 0 0 0
19/04/2022
139.52
 11,100 123.44 141.82 106.30 0 0 0
18/04/2022
123.44
 0 119.29 123.44 119.29 0 0 0
15/04/2022
119.29
 1,500 150.21 150.21 119.29 0 0 0
14/04/2022
150.21
 10,100 114.07 150.21 114.07 100 0 0.0
13/04/2022
150.12
 13,600 112.66 150.12 112.66 0 0 0
12/04/2022
132.54
 0 132.54 132.54 132.54 0 0 0
08/04/2022
132.54
 200 132.54 132.54 132.54 0 0 0
07/04/2022
132.72
 0 132.72 132.72 132.72 0 0 0
06/04/2022
132.72
 0 132.72 132.72 132.72 0 0 0
05/04/2022
136.07
 300 125.91 136.07 125.91 0 0 0
04/04/2022
123.53
 6,600 123.53 123.53 123.53 0 0 0
01/04/2022
145.26
 0 145.26 145.26 145.26 0 0 0
31/03/2022
144.03
 10,500 144.03 145.79 144.03 0 0 0
30/03/2022
141.99
 0 141.99 141.99 141.99 0 0 0
29/03/2022
141.99
 0 141.99 141.99 141.99 0 0 0
28/03/2022
141.99
 0 141.99 141.99 141.99 0 0 0
25/03/2022
144.03
 19,400 141.38 144.03 141.11 0 7,000 -1.1
24/03/2022
139.61
 4,700 136.96 140.05 136.96 0 0 0
23/03/2022
141.29
 0 141.29 141.29 141.29 0 0 0
22/03/2022
141.38
 1,000 141.20 141.38 141.20 0 0 0
21/03/2022
141.38
 0 141.38 141.38 141.38 0 0 0
18/03/2022
141.38
 5,700 141.29 141.38 141.29 0 0 0
17/03/2022
125.56
 600 125.65 125.65 125.56 0 0 0
16/03/2022
134.31
 8,800 141.20 141.20 127.24 0 0 0
15/03/2022
142.26
 1,200 121.05 142.26 121.05 0 0 0
14/03/2022
141.38
 0 141.38 141.38 141.38 0 0 0
11/03/2022
141.38
 100 141.38 141.38 141.38 0 0 0
10/03/2022
140.93
 1,000 140.93 140.93 140.93 0 0 0
09/03/2022
125.47
 900 124.59 139.08 124.59 0 500 -0.1
08/03/2022
128.12
 700 118.67 128.12 118.67 0 0 0
07/03/2022
118.67
 2,500 118.67 118.67 118.67 0 0 0
04/03/2022
139.61
 0 139.61 139.61 139.61 0 0 0
03/03/2022
139.61
 0 139.61 139.61 139.61 0 0 0
02/03/2022
139.61
 0 139.61 139.61 139.61 0 0 0
01/03/2022
139.61
 2,800 139.61 139.61 139.61 0 0 0
28/02/2022
139.61
 0 139.61 139.61 139.61 0 0 0
25/02/2022
139.61
 3,500 139.61 139.61 139.61 0 0 0
24/02/2022
139.61
 100 139.61 139.61 139.61 0 0 0
23/02/2022
139.61
 0 139.61 139.61 139.61 0 0 0
22/02/2022
139.61
 0 139.61 139.61 139.61 0 0 0
21/02/2022
139.61
 0 139.61 139.61 139.61 0 0 0
18/02/2022
139.61
 100 139.61 139.61 139.61 0 0 0
17/02/2022
145.79
 20,200 140.49 145.79 140.49 0 0 0
16/02/2022
140.49
 700 140.49 140.49 139.61 200 0 0.0
15/02/2022
139.61
 400 139.61 139.61 139.61 0 0 0
14/02/2022
136.07
 100 136.07 136.07 136.07 33,000 33,000 0
11/02/2022
137.84
 200 132.54 137.84 132.54 0 100 -0.0
10/02/2022
137.84
 10 137.84 137.84 137.84 0 10 -0.0
09/02/2022
137.84
 100 137.84 137.84 137.84 0 0 0
08/02/2022
137.84
 9,900 137.22 137.84 137.22 30,100 30,100 0
07/02/2022
137.22
 0 137.22 137.22 137.22 0 0 0
28/01/2022
137.22
 0 137.22 137.22 137.22 0 0 0
27/01/2022
137.22
 400 137.22 137.22 137.22 0 0 0
26/01/2022
137.22
 0 137.22 137.22 137.22 0 0 0
25/01/2022
141.38
 7,800 121.05 141.38 121.05 0 5,000 -0.8
24/01/2022
132.54
 200 132.54 132.54 132.54 0 0 0
21/01/2022
131.30
 3,500 128.12 131.30 128.12 0 0 0
20/01/2022
114.25
 100 114.25 114.25 114.25 0 0 0
19/01/2022
125.47
 6,600 110.45 125.47 94.10 0 0 0
18/01/2022
110.54
 5,000 110.54 111.33 110.54 0 172,900 -21.8
17/01/2022
114.69
 100 121.94 121.94 114.69 0 0 0
14/01/2022
121.94
 5,100 99.32 121.94 99.32 0 0 0
13/01/2022
116.81
 0 116.81 116.81 116.81 0 0 0
12/01/2022
123.70
 13,500 105.15 123.70 105.15 0 0 0
11/01/2022
123.70
 5,000 123.70 123.70 123.70 0 0 0
10/01/2022
123.70
 0 123.70 123.70 123.70 100,000 100,000 0
07/01/2022
123.70
 0 123.70 123.70 123.70 100,000 100,000 0
06/01/2022
123.70
 2,500 123.70 123.70 123.70 0 0 0
05/01/2022
123.70
 400 123.70 123.70 123.70 0 0 0
04/01/2022
129.01
 0 129.01 129.01 129.01 0 0 0
31/12/2021
129.01
 0 129.01 129.01 129.01 0 0 0
30/12/2021
129.01
 0 129.01 129.01 129.01 0 0 0
29/12/2021
129.01
 0 129.01 129.01 129.01 0 0 0
28/12/2021
129.01
 0 129.01 129.01 129.01 0 0 0
27/12/2021
129.01
 100 129.01 129.01 129.01 0 0 0
24/12/2021
124.59
 0 124.59 124.59 124.59 0 0 0
23/12/2021
124.59
 100 124.59 124.59 124.59 0 0 0
22/12/2021
123.70
 100 123.70 123.70 123.70 0 0 0
21/12/2021
123.70
 4,500 123.70 123.70 123.70 0 0 0
20/12/2021
123.70
 0 123.70 123.70 123.70 0 0 0
17/12/2021
123.70
 500 123.70 123.70 123.70 500 0 0.1
16/12/2021
123.70
 5,400 121.94 123.70 121.94 0 0 0
15/12/2021
123.70
 14,400 123.70 123.70 123.70 10,000 5,000 0.7
14/12/2021
123.70
 10,000 123.70 123.70 123.70 10,000 0 1.4
13/12/2021
123.70
 40,900 123.70 123.70 123.70 2,000 0 0.3
10/12/2021
123.70
 6,000 123.70 123.70 123.70 6,000 0 0.8
09/12/2021
121.94
 0 121.94 121.94 121.94 0 0 0
08/12/2021
121.94
 0 121.94 121.94 121.94 0 0 0
07/12/2021
121.94
 100 121.94 121.94 121.94 0 0 0
06/12/2021
106.03
 0 106.03 106.03 106.03 0 0 0
03/12/2021
106.03
 5,000 106.03 106.03 106.03 0 0 0
02/12/2021
123.70
 11,400 106.12 123.70 106.12 1,100 0 0.2
01/12/2021
122.47
 0 122.47 122.47 122.47 0 0 0
30/11/2021
122.38
 3,000 122.38 123.26 122.38 0 0 0
29/11/2021
122.73
 800 121.94 122.73 121.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |