Công ty cổ phần Sữa Quốc tế (idp)

220
-12.40
(-5.34%)
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
(2025-12-29) 		27.85 13.61% 80,300 -1,900 -0.4
204.65
246.17
220
2 tháng
(2025-11-28) 		59.49 34.38% 82,500 -1,900 -0.4
173.01
246.17
220
3 tháng
(2025-10-29) 		42.68 22.49% 82,500 -1,900 -0.4
173.01
246.17
220
6 tháng
(2025-07-31) 		21.92 10.41% 95,800 -1,900 -0.4
168.07
246.17
220
12 tháng
(2025-02-03) 		4.82 2.12% 296,600 1,690 0.4
168.07
246.17
220
24 tháng
(2024-02-07) 		-18.11 -7.23% 394,400 26,890 6.8
168.07
267.06
220
36 tháng
(2023-02-13) 		66.51 40.07% 547,000 5,230,348 1,352.4
152.46
299.22
220
60 tháng
(2021-02-22) 		190.18 449.36% 1,187,318 4,934,749 1,318.3
42.32
299.22
220
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
123.70
 10,000 123.70 123.70 123.70 0 0 0
25/11/2021
123.70
 21,100 123.26 123.70 122.38 19,000 0 2.7
24/11/2021
122.38
 14,000 123.70 123.70 122.38 0 5,000 -0.7
23/11/2021
123.70
 4,400 123.70 141.38 123.70 0 0 0
22/11/2021
122.64
 5,200 123.70 123.70 122.64 0 0 0
19/11/2021
124.15
 0 124.15 124.15 124.15 0 0 0
18/11/2021
124.15
 0 124.15 124.15 124.15 0 0 0
17/11/2021
124.15
 0 124.15 124.15 124.15 0 0 0
16/11/2021
124.15
 0 124.15 124.15 124.15 0 0 0
15/11/2021
124.15
 300 124.15 124.15 124.15 0 0 0
12/11/2021
123.26
 1,200 124.59 124.59 123.00 0 0 0
11/11/2021
123.70
 2,200 123.70 123.70 123.70 0 0 0
10/11/2021
123.70
 100 123.70 123.70 123.70 0 0 0
09/11/2021
125.56
 0 125.56 125.56 125.56 61,500 0 8.6
08/11/2021
125.56
 7,000 125.56 125.65 123.70 267,500 0 37.5
05/11/2021
126.36
 14,600 125.47 126.36 123.70 3,800 0 0.5
04/11/2021
125.65
 0 125.65 125.65 125.65 0 0 0
03/11/2021
125.47
 1,200 126.36 126.36 125.47 0 0 0
02/11/2021
125.56
 1,800 128.12 128.12 125.56 0 0 0
01/11/2021
128.12
 200 128.12 128.12 128.12 0 0 0
29/10/2021
128.56
 600 128.56 128.56 128.56 0 0 0
28/10/2021
131.66
 0 131.66 131.66 131.66 0 0 0
27/10/2021
131.66
 100 131.66 131.66 131.66 0 0 0
26/10/2021
132.54
 1,000 132.54 132.54 132.54 0 0 0
25/10/2021
132.54
 2,000 132.54 132.54 114.96 0 0 0
22/10/2021
135.19
 500 135.19 135.19 135.19 0 0 0
21/10/2021
136.07
 100 136.07 136.07 136.07 0 0 0
20/10/2021
128.12
 300 128.12 128.12 128.12 0 300 -0.0
19/10/2021
137.93
 0 137.93 137.93 137.93 0 0 0
18/10/2021
137.93
 0 137.93 137.93 137.93 0 0 0
15/10/2021
137.84
 900 138.99 138.99 137.84 0 0 0
14/10/2021
137.84
 7,900 141.38 141.38 134.75 0 0 0
13/10/2021
141.38
 12,200 130.77 145.79 130.77 0 0 0
12/10/2021
135.90
 500 135.90 135.90 135.90 0 0 0
11/10/2021
136.96
 600 135.63 136.96 135.63 100 0 0.0
08/10/2021
148.45
 4,300 132.54 148.45 131.66 200 0 0.0
07/10/2021
129.89
 1,000 129.89 129.89 129.89 1,000 0 0.1
06/10/2021
129.98
 0 129.98 129.98 129.98 0 0 0
05/10/2021
140.49
 200 119.46 140.49 119.46 0 0 0
04/10/2021
140.49
 100 140.49 140.49 123.70 0 0 0
01/10/2021
141.38
 600 136.07 145.79 136.07 100 0 0.0
30/09/2021
136.16
 800 136.16 136.16 136.16 0 0 0
29/09/2021
118.40
 100 118.40 118.40 118.40 0 0 0
28/09/2021
103.03
 0 103.03 103.03 103.03 0 0 0
27/09/2021
103.03
 0 103.03 103.03 103.03 0 0 0
24/09/2021
103.38
 4,000 103.38 103.38 101.61 0 0 0
23/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
22/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
21/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
20/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
17/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
16/09/2021
89.95
 8 89.95 89.95 89.95 0 0 0
15/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
14/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
13/09/2021
54.08
 300 125.91 125.91 54.08 0 0 0
10/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
09/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
08/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
07/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
06/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0
01/09/2021
89.95
 0 89.95 89.95 89.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |