Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	220	5,200	220	220.20	220	0	0	0
26/01/2026	232.50	12,400	220	235	220	0	0	0
23/01/2026	220	0	220	220	220	0	0	0
22/01/2026	220	12,000	220	220	220	0	0	0
21/01/2026	220	1,500	216	220	216	0	500	-0.1
20/01/2026	215	500	215	215	215	0	0	0
19/01/2026	220.40	1,000	220.40	220.40	220.40	0	0	0
16/01/2026	220	3,700	230	230	220	0	100	-0.0
15/01/2026: Cổ tức tiền mặt tỉ lệ: 25%
15/01/2026	220	7,700	220	230	220	0	1,200	-0.3
14/01/2026	217.50	1,200	217.50	217.50	217.50	0	100	-0.0
13/01/2026	207.61	1,800	216.51	217.50	207.61	0	0	0
12/01/2026	217.50	3,000	217.50	227.39	217.50	0	0	0
09/01/2026	246.17	500	246.17	250.13	246.17	0	0	0
08/01/2026	217.50	0	217.50	217.50	217.50	0	0	0
07/01/2026	217.50	0	217.50	217.50	217.50	0	0	0
06/01/2026	217.50	0	217.50	217.50	217.50	0	0	0
05/01/2026	217.50	0	217.50	217.50	217.50	0	0	0
31/12/2025	217.50	31,600	217.50	217.50	217.50	0	0	0
30/12/2025	217.50	3,100	217.50	217.50	217.50	0	0	0
29/12/2025	204.65	300	204.65	204.65	204.65	0	0	0
26/12/2025	177.96	0	177.96	177.96	177.96	0	0	0
25/12/2025	177.96	0	177.96	177.96	177.96	0	0	0
24/12/2025	177.96	0	177.96	177.96	177.96	0	0	0
23/12/2025	177.96	0	177.96	177.96	177.96	0	0	0
22/12/2025	177.96	0	177.96	177.96	177.96	0	0	0
19/12/2025	177.96	0	177.96	177.96	177.96	0	0	0
18/12/2025	177.96	0	177.96	177.96	177.96	0	0	0
17/12/2025	177.96	0	177.96	177.96	177.96	0	0	0
16/12/2025	177.96	0	177.96	177.96	177.96	0	0	0
15/12/2025	177.96	0	177.96	177.96	177.96	0	0	0
12/12/2025	177.96	0	177.96	177.96	177.96	0	0	0
11/12/2025	177.96	300	177.96	177.96	177.96	0	0	0
10/12/2025	182.90	100	182.90	182.90	182.90	0	0	0
09/12/2025	180.43	0	180.43	180.43	180.43	0	0	0
08/12/2025	180.43	0	180.43	180.43	180.43	0	0	0
05/12/2025	180.43	0	180.43	180.43	180.43	0	0	0
04/12/2025	180.43	0	180.43	180.43	180.43	0	0	0
03/12/2025	180.43	0	180.43	180.43	180.43	0	0	0
02/12/2025	180.43	0	180.43	180.43	180.43	0	0	0
01/12/2025	180.43	0	180.43	180.43	180.43	0	0	0
28/11/2025	173.01	1,800	182.90	182.90	173.01	0	0	0
27/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
26/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
25/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
24/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
21/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
20/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
19/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
18/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
17/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
14/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
13/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
12/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
11/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
10/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
07/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
06/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
05/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
04/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
03/11/2025	189.82	0	189.82	189.82	189.82	0	0	0
31/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
30/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
29/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
28/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
27/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
24/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
23/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
22/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
21/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
20/10/2025	189.82	1,000	189.82	189.82	189.82	0	0	0
17/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
16/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
15/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
14/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
13/10/2025	189.82	800	189.82	189.82	189.82	0	0	0
10/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
09/10/2025	189.82	1,000	189.82	189.82	189.82	0	0	0
08/10/2025	189.82	2,200	189.82	189.82	189.82	0	0	0
07/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
06/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
03/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
02/10/2025	189.82	1,300	189.82	189.82	189.82	0	0	0
01/10/2025	189.82	0	189.82	189.82	189.82	0	0	0
30/09/2025	189.82	2,000	189.82	189.82	189.82	0	0	0
29/09/2025	168.07	0	168.07	168.07	168.07	0	0	0
26/09/2025	168.07	2,000	168.07	168.07	168.07	0	0	0
25/09/2025	168.07	0	168.07	168.07	168.07	0	0	0
24/09/2025	168.07	0	168.07	168.07	168.07	0	0	0
23/09/2025	168.07	0	168.07	168.07	168.07	0	0	0
22/09/2025	168.07	0	168.07	168.07	168.07	0	0	0
19/09/2025	168.07	0	168.07	168.07	168.07	0	0	0
18/09/2025	168.07	0	168.07	168.07	168.07	0	0	0
17/09/2025	168.07	0	168.07	168.07	168.07	0	0	0
16/09/2025	168.07	0	168.07	168.07	168.07	0	0	0
15/09/2025	168.07	0	168.07	168.07	168.07	0	0	0
12/09/2025	168.07	0	168.07	168.07	168.07	0	0	0
11/09/2025	168.07	500	168.07	168.07	168.07	0	0	0
10/09/2025	176.87	0	176.87	176.87	176.87	0	0	0
09/09/2025	176.87	0	176.87	176.87	176.87	0	0	0
08/09/2025	176.87	0	176.87	176.87	176.87	0	0	0

Page:
1
2
3
>>

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

Công ty cổ phần Sữa Quốc tế (idp)

THỐNG KÊ GIAO DỊCH