Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	15.80	162,500	16	16	15.70	0	0	0
12/01/2026	16	149,100	15.80	16.10	15.80	100	0	0.0
09/01/2026	15.80	127,400	16	16	15.70	200	0	0.0
08/01/2026	15.90	65,600	16.20	16.20	15.80	0	0	0
07/01/2026	16.10	79,300	15.90	16.20	15.80	100	0	0.0
06/01/2026	15.90	106,000	16.20	16.20	15.70	100	0	0.0
05/01/2026	16	62,400	16.20	16.20	16	0	0	0
31/12/2025	16.10	81,400	16.20	16.20	16.10	0	0	0
30/12/2025	16.20	44,000	16.30	16.30	16.10	0	0	0
29/12/2025	16.20	36,700	16.30	16.30	16.20	0	0	0
26/12/2025	16.40	145,900	16.30	16.60	16.10	0	500	-0.0
25/12/2025	16.20	92,300	16.30	16.40	16.20	0	0	0
24/12/2025	16.30	80,400	16.30	16.40	16.20	0	0	0
23/12/2025	16.40	74,500	16.50	16.60	16.30	0	0	0
22/12/2025	16.60	286,700	16.30	16.60	16.20	0	0	0
19/12/2025	16.40	89,900	16.70	16.70	16.40	0	0	0
18/12/2025	16.70	93,300	16.50	16.70	16.40	0	0	0
17/12/2025	16.50	55,800	16.50	16.60	16.40	300	0	0.0
16/12/2025	16.60	126,300	16.60	16.60	16.30	0	2,600	-0.0
15/12/2025	16.70	62,100	16.60	16.70	16.50	100	0	0.0
12/12/2025	16.60	88,300	17	17	16.60	3,000	0	0.1
11/12/2025	17	83,600	17.40	17.50	17	1,100	0	0.0
10/12/2025	17.40	129,200	17.20	17.40	17	1,500	0	0.0
09/12/2025	17.20	176,000	17.20	17.30	16.80	0	200	-0.0
08/12/2025	17.20	134,200	17.50	17.50	16.90	0	0	0
05/12/2025	17.50	179,400	17.70	18	17.10	0	0	0
04/12/2025	17.70	342,700	17	18.60	17	100	3,000	-0.1
03/12/2025	17	300,900	16.30	17.10	16.30	500	10,200	-0.2
02/12/2025	16.10	9,000	16.20	16.20	16.10	0	100	-0.0
01/12/2025	16.30	38,800	16.30	16.40	16.10	100	0	0.0
28/11/2025	16.30	55,300	16.30	16.40	16.20	0	100	-0.0
27/11/2025	16.30	66,400	16.30	16.40	16.20	200	0	0.0
26/11/2025	16.30	32,300	16.30	16.40	16.30	200	10,000	-0.2
25/11/2025	16.30	69,200	16.30	16.40	16.20	0	0	0
24/11/2025	16.30	27,800	16.30	16.30	16.30	0	10,100	-0.2
21/11/2025	16.30	77,600	16.40	16.40	16.20	0	0	0
20/11/2025	16.40	25,300	16.40	16.50	16.30	0	0	0
19/11/2025	16.40	82,600	16.30	16.60	16.30	0	0	0
18/11/2025	16.30	102,100	16.30	16.50	16.20	200	0	0.0
17/11/2025	16.40	50,900	16.40	16.50	16.30	2,000	0	0.0
14/11/2025	16.30	55,800	16.40	16.40	16.30	3,000	0	0.0
13/11/2025	16.30	40,700	16.30	16.40	16.30	1,300	0	0.0
12/11/2025	16.40	68,500	16.30	16.40	16.20	1,000	0	0.0
11/11/2025	16.30	52,700	16.30	16.50	16.20	0	0	0
10/11/2025	16.30	50,500	16.40	16.50	16.30	0	0	0
07/11/2025	16.40	88,100	16.50	16.60	16.30	2,000	0	0.0
06/11/2025	16.40	34,100	16.50	16.60	16.30	0	3,600	-0.1
05/11/2025	16.50	54,100	16.40	16.70	16.40	0	0	0
04/11/2025	16.60	90,500	16.50	16.60	16.30	2,000	0	0.0
03/11/2025	16.50	88,400	16.40	16.80	16.30	0	2,700	-0.0
31/10/2025	16.50	88,500	16.50	16.60	16.10	100	0	0.0
30/10/2025	16.40	60,300	16.60	16.60	16.40	0	3,000	-0.0
29/10/2025	16.40	86,000	16.50	16.60	16.30	0	0	0
28/10/2025	16.40	87,400	16.30	16.40	16.10	2,000	8,800	-0.1
27/10/2025	16.30	85,500	16.60	16.60	16.30	1,000	0	0.0
24/10/2025	16.50	37,700	16.60	16.60	16.50	0	0	0
23/10/2025	16.60	26,100	16.70	16.80	16.60	0	0	0
22/10/2025	16.90	32,300	16.70	16.90	16.30	500	0	0.0
21/10/2025	16.70	50,200	16.70	16.80	16.40	2,500	0	0.0
20/10/2025	16.70	53,800	17.20	17.20	16.50	3,100	0	0.1
17/10/2025	17.10	66,200	17.10	17.40	17	0	0	0
16/10/2025	17	72,400	17.20	17.20	16.90	3,000	0	0.1
15/10/2025	17.30	115,700	17.30	17.30	17	4,000	0	0.1
14/10/2025	17.30	103,000	17.70	17.70	17.20	5,400	0	0.1
13/10/2025	17.60	83,300	17.60	17.60	17.40	0	0	0
10/10/2025	17.70	65,300	17.70	17.80	17.60	0	0	0
09/10/2025	17.80	20,300	17.90	18	17.60	0	0	0
08/10/2025	17.80	72,800	17.90	18.10	17.70	2,600	0	0.0
07/10/2025	17.80	92,900	17.70	18	17.70	0	0	0
06/10/2025	17.60	96,700	17.20	17.60	17.20	100	0	0.0
03/10/2025	17.30	104,300	17.50	17.50	17.20	1,500	1,200	0.0
02/10/2025	17.50	41,800	17.70	17.80	17.40	0	0	0
01/10/2025	17.80	23,300	17.60	17.80	17.50	0	0	0
30/09/2025	17.60	147,100	17.90	17.90	17.40	0	0	0
29/09/2025	17.80	49,900	18	18.10	17.70	0	0	0
26/09/2025	18.10	139,500	18.20	18.20	17.70	1,200	0	0.0
25/09/2025	18.30	31,500	18.90	18.90	18.10	0	0	0
24/09/2025	18.20	45,000	18	18.20	17.80	0	0	0
23/09/2025	17.90	55,800	18	18.30	17.80	2,500	8,000	-0.1
22/09/2025	18	91,500	18.30	18.30	17.80	0	0	0
19/09/2025	18.10	63,300	18.20	18.60	18.10	0	0	0
18/09/2025	18.20	70,000	18.50	18.50	18.10	200	0	0.0
17/09/2025	18.40	63,200	18.40	18.70	18.20	0	0	0
16/09/2025	18.60	158,700	19	19	18.40	0	0	0
15/09/2025	18.90	248,500	18.80	19.30	17.50	100,000	0	1.9
12/09/2025	18.70	185,600	18.30	18.80	18.30	100,100	1,500	1.8
11/09/2025	18.10	170,300	18.40	18.40	17.50	1,500	0	0.0
10/09/2025	18.30	103,800	18.40	18.50	18.10	4,100	0	0.1
09/09/2025	18.40	222,800	18.70	18.80	18	0	0	0
08/09/2025	18.50	247,100	19	19.20	18.50	100	0	0.0
05/09/2025	19	551,700	19	19.40	19	100,200	0	1.9
04/09/2025	19	611,000	18.40	19	18.20	300	14,900	-0.3
03/09/2025	18.20	278,700	17.80	18.50	17.20	100	2,100	-0.0
29/08/2025	17.60	113,200	17.80	17.90	17.40	3,300	23,400	-0.4
28/08/2025	17.80	114,000	17.80	17.90	17.50	200	400	0
27/08/2025	17.90	157,500	18.20	18.40	17.80	100	11,000	-0.2
26/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
26/08/2025	18	224,400	17.90	18.50	17.80	300	14,000	-0.2
25/08/2025	18	360,600	17.69	18.08	17.62	1,000	3,300	-0.1
22/08/2025	17.62	245,300	18	18	17.31	5,400	0	0.1
21/08/2025	17.92	188,800	18.08	18.31	17.69	2,000	1,200	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 (2026-05-13)	0.10	0.72%	711,000	-46,400	0	13.60 13.90 13.90
2 tháng (2026-04-13)	0	0%	1,549,800	-77,800	0	13.60 14.50 13.90
3 tháng (2026-03-16)	-0.10	-0.71%	2,498,600	-95,600	-0.5	13.50 14.50 13.90
6 tháng (2025-12-15)	-2.80	-16.77%	8,247,300	-110,700	-0.7	12.60 16.70 13.90
12 tháng (2025-06-17)	-1.18	-7.81%	26,671,700	589,193	13.4	12.60 19 13.90
24 tháng (2024-06-24)	-10.49	-43%	71,141,975	-5,636,607	-130.0	12.06 24.67 13.90
36 tháng (2023-08-11)	7.40	113.94%	98,694,062	-6,016,407	-142.9	6.09 25.66 13.90
60 tháng (2022-11-07)	8.01	136.08%	98,694,062	-6,016,407	-142.9	5.89 25.66 13.90

Công ty Cổ phần Tôn Đông Á (gda)

THỐNG KÊ GIAO DỊCH