Công ty cổ phần Sữa Quốc tế (idp)

240
20
(9.09%)
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)
10/04/2023
213.67
 15,000 183.50 245.77 183.41 0 0 0
07/04/2023
214.31
 0 214.31 214.31 214.31 0 0 0
06/04/2023
214.31
 0 214.31 214.31 214.31 0 0 0
05/04/2023
214.31
 100 214.31 214.31 214.31 0 0 0
04/04/2023
214.13
 0 214.13 214.13 214.13 0 0 0
03/04/2023
214.13
 800 214.13 214.13 214.13 0 0 0
31/03/2023
214.40
 1,000 214.40 214.40 214.40 0 0 0
30/03/2023
214.13
 0 214.13 214.13 214.13 0 0 0
29/03/2023
228.34
 6,100 187.08 228.34 187.08 0 0 0
28/03/2023
219.08
 0 219.08 219.08 219.08 0 0 0
27/03/2023
219.08
 0 219.08 219.08 219.08 0 0 0
24/03/2023
213.76
 0 219.08 219.08 219.08 0 0 0
23/03/2023
213.76
 1,200 220.09 220.09 213.76 0 0 0
22/03/2023
201.75
 1,000 201.75 201.75 201.75 0 0 0
21/03/2023
174.24
 2,400 225.59 225.59 174.24 0 0 0
20/03/2023
220.09
 600 200.19 220.09 200.19 0 0 0
17/03/2023
201.75
 2,000 198.54 201.75 198.54 0 0 0
16/03/2023
198.26
 0 198.26 198.26 198.26 0 0 0
15/03/2023
167.82
 7,800 205.42 210.92 167.82 0 0 0
14/03/2023
199.92
 1,600 192.76 199.92 192.76 0 0 0
13/03/2023
182.49
 9,400 182.22 199.92 182.22 0 0 0
10/03/2023
187.99
 1,900 174.24 187.99 174.24 0 0 0
09/03/2023
170.39
 500 170.39 170.39 170.39 0 0 0
08/03/2023
169.65
 1,300 168.74 169.65 168.74 0 0 0
07/03/2023
166.90
 0 166.90 166.90 166.90 0 0 0
06/03/2023
166.90
 0 166.90 166.90 166.90 0 0 0
03/03/2023
166.90
 0 166.90 166.90 166.90 0 0 0
02/03/2023
166.90
 400 166.90 166.90 166.90 0 0 0
01/03/2023
166.63
 0 166.63 166.63 166.63 0 0 0
28/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
27/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
24/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
23/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
22/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
21/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
20/02/2023
166.63
 0 166.63 166.63 166.63 0 0 0
17/02/2023
166.54
 200 166.63 166.63 166.63 0 0 0
16/02/2023
166.54
 100 166.54 166.54 166.54 0 0 0
15/02/2023
166.81
 4,300 166.44 166.81 166.44 3,700 0 0.7
14/02/2023
166.81
 0 166.81 166.81 166.81 0 0 0
13/02/2023
165.98
 4,800 169.65 169.65 165.98 0 100 -0.0
10/02/2023
165.98
 100 165.98 165.98 165.98 0 0 0
09/02/2023
165.98
 100 165.98 165.98 165.98 0 0 0
08/02/2023
165.98
 0 165.98 165.98 165.98 0 0 0
07/02/2023
165.98
 0 165.98 165.98 165.98 0 0 0
06/02/2023
165.98
 0 165.98 165.98 165.98 0 0 0
03/02/2023
165.98
 0 165.98 165.98 165.98 0 0 0
02/02/2023
165.98
 0 165.98 165.98 165.98 0 0 0
01/02/2023
165.98
 0 165.98 165.98 165.98 0 0 0
31/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
30/01/2023
165.98
 5,000 165.98 165.98 165.98 0 0 0
27/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
19/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
18/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
17/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
16/01/2023
164.15
 0 165.98 165.98 165.98 0 0 0
13/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
12/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
11/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
10/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
09/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
06/01/2023
165.98
 0 165.98 165.98 165.98 0 0 0
05/01/2023
164.15
 200 167.82 167.82 164.15 0 0 0
04/01/2023
167.82
 0 167.82 167.82 167.82 0 0 0
03/01/2023
167.82
 0 167.82 167.82 167.82 0 0 0
30/12/2022
167.73
 6,900 167.82 167.82 167.73 0 0 0
29/12/2022
167.64
 100 167.64 167.64 167.64 0 0 0
28/12/2022
145.81
 0 145.81 145.81 145.81 0 0 0
27/12/2022
145.81
 0 145.81 145.81 145.81 0 0 0
26/12/2022
145.81
 0 145.81 145.81 145.81 0 0 0
23/12/2022
145.81
 200 145.81 145.81 145.81 0 200 -0.0
22/12/2022
145.81
 500 145.81 145.81 145.81 0 0 0
21/12/2022
145.81
 600 163.42 163.42 145.81 0 0 0
20/12/2022
142.14
 0 142.14 142.14 142.14 0 0 0
19/12/2022
142.14
 3,500 142.14 142.14 142.14 0 0 0
16/12/2022
154.89
 4,000 154.98 154.98 154.89 0 0 0
15/12/2022
154.98
 0 154.89 154.89 154.89 0 0 0
14/12/2022
154.98
 3,300 155.90 155.90 154.52 0 0 0
13/12/2022
153.15
 600 151.31 153.15 151.31 0 0 0
12/12/2022
151.31
 100 151.31 151.31 151.31 0 0 0
09/12/2022
152.87
 0 151.31 151.31 151.31 0 0 0
08/12/2022
152.87
 400 146.73 152.87 146.73 0 0 0
07/12/2022
132.97
 0 132.97 132.97 132.97 0 0 0
06/12/2022
132.97
 100 132.97 132.97 132.97 0 0 0
05/12/2022
153.88
 3,600 154.98 154.98 153.60 0 0 0
02/12/2022
152.69
 0 152.69 152.69 152.69 0 0 0
01/12/2022
151.31
 16,000 151.13 155.90 151.13 0 0 0
30/11/2022
153.97
 0 153.97 153.97 153.97 0 0 0
29/11/2022
153.97
 0 153.97 153.97 153.97 0 0 0
28/11/2022
153.97
 0 153.97 153.97 153.97 0 0 0
25/11/2022
153.97
 100 153.97 153.97 153.97 0 0 0
24/11/2022
136.18
 0 136.18 136.18 136.18 0 0 0
23/11/2022
136.18
 0 136.18 136.18 136.18 0 0 0
22/11/2022
140.67
 600 134.07 140.67 134.07 0 0 0
21/11/2022
122.33
 100 122.33 122.33 122.33 0 0 0
18/11/2022
106.38
 100 106.38 106.38 106.38 0 0 0
17/11/2022
92.53
 100 92.53 92.53 92.53 0 0 0
16/11/2022
80.52
 100 80.52 80.52 80.52 0 0 0
15/11/2022
91.06
 0 70.06 70.06 70.06 0 0 0
14/11/2022
91.06
 20,400 91.06 91.06 68.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |