Công ty Cổ phần Tôn Đông Á (gda)

12.30
0.10
(0.82%)
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
(2026-06-30) 		-1.40 -10.29% 556,600 0 0
12
13.70
12.30
2 tháng
(2026-06-01) 		-1.60 -11.59% 1,256,500 -213,000 0
12
13.90
12.30
3 tháng
(2026-05-04) 		-1.70 -12.23% 1,974,000 -219,100 0
12
14.10
12.30
6 tháng
(2026-02-02) 		-3.40 -21.79% 5,757,000 -273,500 -0.5
12
16.10
12.30
12 tháng
(2025-08-04) 		-4.42 -26.57% 22,692,300 -18,600 4.6
12
19
12.30
24 tháng
(2024-08-09) 		-7.32 -37.51% 62,422,226 -5,967,407 -135.1
12
21.05
12.30
36 tháng
(2023-08-15) 		5.70 87.78% 99,622,362 -6,189,407 -142.9
6.09
25.66
12.30
60 tháng
(2022-11-07) 		6.31 107.20% 99,622,362 -6,189,407 -142.9
5.89
25.66
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
12.30
 1,200 12.30 12.30 12.30 0 0 0
30/07/2026
12.30
 48,300 12.10 12.30 12.10 0 0 0
29/07/2026
12.20
 12,200 12.20 12.20 12 0 0 0
28/07/2026
12.10
 25,800 12.20 12.30 12.10 0 0 0
27/07/2026
12
 19,700 12.20 12.30 11.90 0 0 0
24/07/2026
12.10
 20,900 12.50 12.50 12.10 0 0 0
23/07/2026
12.40
 43,700 12.30 12.40 11.60 0 0 0
22/07/2026
12.30
 12,100 12.50 12.50 12.20 0 0 0
21/07/2026
12.40
 9,000 12.60 12.60 12.40 0 0 0
20/07/2026
12.20
 39,300 12.80 12.80 12.20 0 0 0
17/07/2026
12.80
 38,100 12.80 12.80 12.70 0 0 0
16/07/2026
13
 41,200 13 13 12.80 0 0 0
15/07/2026
13
 22,000 13.10 13.20 13 0 0 0
14/07/2026
13.10
 22,500 13.20 13.20 12.90 0 0 0
13/07/2026
13.20
 44,400 13.30 13.30 13 0 0 0
10/07/2026
13.20
 18,100 13.50 13.50 13.20 0 0 0
09/07/2026
13.50
 11,200 13.50 13.50 13.40 0 0 0
08/07/2026
13.60
 30,900 13.50 13.60 13.40 0 0 0
07/07/2026
13.60
 5,300 13.60 13.60 13.50 0 0 0
06/07/2026
13.50
 28,800 13.60 13.80 13.50 0 0 0
03/07/2026
13.70
 20,100 13.50 13.70 13.50 0 0 0
02/07/2026
13.60
 40,100 13.60 13.60 13.50 0 0 0
01/07/2026
13.60
 37,400 13.60 13.60 13.50 0 0 0
30/06/2026
13.60
 13,800 13.60 13.70 13.60 0 0 0
29/06/2026
13.60
 45,100 13.60 13.70 13.50 0 20,000 0
26/06/2026
13.60
 5,300 13.60 13.70 13.60 0 0 0
25/06/2026
13.70
 26,000 13.60 13.70 13.50 0 23,000 0
24/06/2026
13.70
 27,800 13.60 13.70 13.50 0 20,000 0
23/06/2026
13.70
 49,200 13.80 13.80 13.60 0 20,000 0
22/06/2026
13.70
 16,900 13.70 13.80 13.70 0 0 0
19/06/2026
13.70
 7,300 13.80 13.80 13.70 0 0 0
18/06/2026
13.80
 23,700 13.70 13.80 13.70 0 0 0
17/06/2026
13.70
 13,300 13.70 13.90 13.70 0 0 0
16/06/2026
13.70
 61,300 13.70 13.80 13.70 0 30,000 0
15/06/2026
13.70
 45,800 13.70 13.90 13.70 0 30,000 0
12/06/2026
13.90
 50,000 13.80 13.90 13.70 0 30,000 0
11/06/2026
13.90
 42,700 13.70 13.90 13.70 0 20,000 0
10/06/2026
13.80
 90,400 13.70 13.90 13.70 0 20,000 0
09/06/2026
13.70
 49,700 13.70 13.80 13.50 0 0 0
08/06/2026
13.70
 21,200 13.70 13.70 13.50 0 0 0
05/06/2026
13.70
 7,900 13.70 13.80 13.70 0 0 0
04/06/2026
13.70
 38,800 13.80 13.90 13.60 0 0 0
03/06/2026
13.80
 17,700 13.60 13.80 13.60 0 0 0
02/06/2026
13.70
 37,700 13.80 13.80 13.60 0 0 0
01/06/2026
13.80
 22,100 13.80 13.90 13.70 0 0 0
29/05/2026
13.80
 26,100 13.80 13.80 13.60 0 0 0
28/05/2026
13.70
 33,500 13.70 13.80 13.60 0 0 0
27/05/2026
13.70
 30,400 13.60 13.80 13.60 0 0 0
26/05/2026
13.80
 18,900 13.60 13.80 13.60 0 6,500 0
25/05/2026
13.70
 25,800 13.80 13.80 13.60 0 0 0
22/05/2026
13.80
 35,000 13.70 13.80 13.70 100 0 0
21/05/2026
13.70
 27,400 13.70 13.80 13.70 0 0 0
20/05/2026
13.60
 72,200 13.70 13.80 13.60 0 0 0
19/05/2026
13.80
 15,600 13.60 13.80 13.60 0 0 0
18/05/2026
13.70
 25,100 13.60 13.80 13.60 0 0 0
15/05/2026
13.70
 21,300 13.60 13.80 13.60 0 0 0
14/05/2026
13.70
 31,300 13.80 13.80 13.50 0 0 0
13/05/2026
13.80
 20,200 13.90 13.90 13.70 0 0 0
12/05/2026
13.90
 95,100 14 14 13.50 0 0 0
11/05/2026
13.90
 34,300 13.90 14 13.90 0 0 0
08/05/2026
13.80
 11,500 13.90 13.90 13.80 0 0 0
07/05/2026
13.90
 13,800 14.20 14.20 13.80 100 0 0
06/05/2026
14.10
 21,200 13.90 14.10 13.80 0 0 0
05/05/2026
13.80
 83,300 14 14 13.70 0 0 0
04/05/2026
13.90
 75,500 14 14.10 13.60 200 0 0
29/04/2026
13.90
 17,700 14 14 13.80 0 0 0
28/04/2026
13.90
 3,200 13.90 14.10 13.90 0 0 0
24/04/2026
13.90
 16,500 14 14.10 13.80 0 800 0
23/04/2026
14
 49,500 14.10 14.20 13.90 0 0 0
22/04/2026
14.10
 17,100 14.20 14.20 14 0 0 0
21/04/2026
14.20
 43,600 14.30 14.40 14.10 0 0 0
20/04/2026
14.20
 45,700 14.20 14.50 14.20 0 0 0
17/04/2026
14.20
 11,300 14.20 14.30 14.20 0 0 0
16/04/2026
14.10
 26,800 14.50 14.50 14.10 0 0 0
15/04/2026
14.50
 22,500 14.50 14.80 14.40 0 0 0
14/04/2026
14.50
 225,000 14 15 13.90 0 27,000 0
13/04/2026
13.90
 25,200 14 14 13.80 0 3,900 0
10/04/2026
14
 59,400 14.30 14.40 13.90 0 0 0
09/04/2026
13.80
 41,700 13.90 14 13.70 0 0 0
08/04/2026
14
 86,300 13.70 14 13.70 0 0 0
07/04/2026
13.60
 33,400 13.50 13.60 13.50 0 0 -0.2
06/04/2026
13.60
 28,700 13.70 13.80 13.50 800 0 0.0
03/04/2026
13.70
 27,100 13.80 13.80 13.60 100 4,200 -0.1
02/04/2026
13.80
 95,500 14 14 13.50 0 0 0
01/04/2026
14
 93,000 14.20 14.20 13.70 0 0 0
31/03/2026
13.80
 44,000 14 14.10 13.80 0 20,000 -0.3
30/03/2026
13.90
 60,800 14.30 14.30 13.80 0 0 0
27/03/2026
14.10
 42,700 14 14.10 13.90 0 0 0
26/03/2026
14
 39,000 13.80 14.10 13.80 0 0 0
25/03/2026
14.10
 42,100 14.10 14.10 13.90 0 0 0
24/03/2026
13.80
 28,700 13.90 14 13.70 0 0 0
23/03/2026
13.50
 32,200 13.90 13.90 13.40 0 0 0
20/03/2026
13.90
 51,900 14.20 14.20 13.80 400 0 0.0
19/03/2026
14.20
 30,800 14.10 14.30 13.80 3,000 0 0.0
18/03/2026
14.10
 53,900 14.50 14.50 14 2,100 0 0.0
17/03/2026
14.50
 23,200 14 15 14 0 0 0
16/03/2026
14
 34,400 13.90 14.40 13.80 0 0 0
13/03/2026
13.80
 56,800 13.80 13.90 13.60 200 0 0.0
12/03/2026
13.80
 35,800 14 14 13.70 0 0 0
11/03/2026
14
 72,800 14.20 14.20 13.80 0 0 0
10/03/2026
14.20
 118,100 12.60 14.20 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |