Công ty Cổ phần Tôn Đông Á (gda)

12.10
-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
(2026-08-12) 		-0.30 -2.40% 326,700 0 0
12.20
12.50
12.20
2 tháng
(2026-07-13) 		-1 -7.58% 878,900 0 0
12
13.20
12.20
3 tháng
(2026-06-15) 		-1.50 -10.95% 1,406,300 -143,000 0
12
13.80
12.20
6 tháng
(2026-03-16) 		-1.80 -12.86% 3,954,900 -268,600 -0.5
12
14.50
12.20
12 tháng
(2025-09-16) 		-6.40 -34.41% 14,879,900 -296,800 -0.9
12
18.60
12.20
24 tháng
(2024-09-23) 		-7.04 -36.60% 55,928,692 -5,206,407 -114.0
12
21.05
12.20
36 tháng
(2023-09-27) 		-4.04 -24.89% 96,800,806 -6,189,407 -142.9
12
25.66
12.20
60 tháng
(2022-11-07) 		6.31 107.20% 100,150,362 -6,189,407 -142.9
5.89
25.66
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2026
12.10
 33,900 12.20 12.20 11.80 0 0 0
11/09/2026
12.20
 16,900 12.20 12.20 12.10 0 0 0
10/09/2026
12.20
 5,900 12.30 12.30 12.20 0 0 0
09/09/2026
12.30
 5,100 12.30 12.30 12.20 0 0 0
08/09/2026
12.20
 5,000 12.20 12.30 12.20 0 0 0
07/09/2026
12.20
 21,700 12.30 12.30 12.20 0 0 0
04/09/2026
12.30
 24,500 12.20 12.30 12.20 0 0 0
03/09/2026
12.20
 22,400 12.40 12.50 12.20 0 0 0
28/08/2026
12.30
 30,700 12.40 12.50 12.20 0 0 0
27/08/2026
12.30
 18,800 12.30 12.40 12.30 0 0 0
26/08/2026
12.30
 21,500 12.40 12.40 12.30 0 0 0
25/08/2026
12.40
 24,400 12.40 12.50 12.30 0 0 0
24/08/2026
12.50
 18,900 12.60 12.60 12.40 0 0 0
21/08/2026
12.40
 16,700 12.40 12.50 12.30 0 0 0
20/08/2026
12.30
 41,800 12.30 12.40 12.20 0 0 0
19/08/2026
12.30
 2,400 12.40 12.40 12.30 0 0 0
18/08/2026
12.30
 14,500 12.30 12.40 12.20 0 0 0
17/08/2026
12.30
 8,300 12.30 12.40 12.30 0 0 0
14/08/2026
12.30
 11,900 12.40 12.40 12.30 0 0 0
13/08/2026
12.40
 12,000 12.50 12.50 12.30 0 0 0
12/08/2026
12.50
 20,200 12.50 12.50 12.40 0 0 0
11/08/2026
12.50
 19,800 12.50 12.50 12.10 0 0 0
10/08/2026
12.50
 24,100 12.50 12.60 12.40 0 0 0
07/08/2026
12.50
 10,000 12.50 12.60 12.50 0 0 0
06/08/2026
12.50
 19,500 12.50 12.50 12.40 0 0 0
05/08/2026
12.40
 17,500 12.40 12.40 12.40 0 0 0
04/08/2026
12.50
 24,700 12.70 12.70 12.40 0 0 0
03/08/2026
12.80
 15,100 12.40 12.80 12.30 0 0 0
31/07/2026
12.40
 22,300 12.30 12.50 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

Chính sách bảo mật | Điều khoản sử dụng |