Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/08/2025	18.15	366,300	18.46	18.46	17.69	19,400	300	0.4
19/08/2025	18.31	452,900	18.46	18.77	18.15	2,600	0	0.1
18/08/2025	18.46	582,300	18.15	18.85	18.08	16,100	1,200	0.4
15/08/2025	17.62	567,400	18.31	18.38	16.92	0	0	0
14/08/2025	18.23	272,100	18	18.23	17.62	0	1,000	-0.0
13/08/2025	17.69	281,600	17.92	18.15	17.31	1,000	5,900	-0.1
12/08/2025	18	229,300	18.15	18.46	17.54	7,000	0	0.2
11/08/2025	18.23	270,700	17.92	18.62	17.85	0	200	-0.0
08/08/2025	17.85	639,800	17.08	17.85	17.08	9,700	8,500	0.0
07/08/2025	17	232,700	16.62	17.08	16.62	0	0	0
06/08/2025	16.77	77,400	16.77	16.85	16.54	0	2,400	-0.1
05/08/2025	16.54	252,500	16.69	16.92	16.08	0	7,600	-0.2
04/08/2025	16.62	92,100	16.69	16.69	16.38	3,000	400	0.1
01/08/2025	16.69	193,900	16.62	16.85	16.38	0	0	0
31/07/2025	16.85	168,800	17.15	17.15	16.69	0	0	0
30/07/2025	17.15	166,900	16.85	17.38	16.62	4,000	5,000	-0.0
29/07/2025	16.62	372,200	17.31	17.54	16.38	0	100	-0.0
28/07/2025	17.23	672,900	15.92	17.31	15.92	151,900	0	3.3
25/07/2025	15.69	119,600	15.92	15.92	15.62	0	3,100	-0.1
24/07/2025	15.77	315,400	15.54	15.92	15.46	212,000	300	4.3
23/07/2025	15.62	188,100	15.46	16.08	15.46	1,000	0	0.0
22/07/2025	15.46	72,000	15.54	15.54	15.38	1,000	0	0.0
21/07/2025	15.46	166,000	15.31	15.77	15.31	0	0	0
18/07/2025	15.23	121,200	15.38	15.46	15.15	0	0	0
17/07/2025	15.38	157,400	15.54	15.54	15.23	0	0	0
16/07/2025	15.54	158,600	15.46	15.54	15.31	0	0	0
15/07/2025	15.23	239,400	15.15	15.62	15.15	0	0	0
14/07/2025	15.15	139,400	15.08	15.23	15	0	0	0
11/07/2025	15.15	156,600	15.31	15.31	14.92	0	0	0
10/07/2025	15.15	156,800	15.38	15.38	15.08	1,100	0	0.0
09/07/2025	15.38	76,100	15.38	15.62	15.31	100	0	0.0
08/07/2025	15.46	205,600	15.23	15.69	15.08	1,750	0	0
07/07/2025	15.08	46,000	15.38	15.38	15.08	100	0	0.0
04/07/2025	15	38,000	15.08	15.08	14.85	2,200	0	0.0
03/07/2025	15	172,000	14.92	15.31	14.85	200	2,000	-0.0
02/07/2025	14.85	48,900	14.77	14.92	14.69	2,900	1,000	0.0
01/07/2025	14.77	66,400	14.77	15	14.69	0	0	0
30/06/2025	14.77	108,500	14.77	14.85	14.77	64,300	0	1.2
27/06/2025	14.77	22,400	14.69	14.85	14.38	300	0	0.0
26/06/2025	14.85	38,600	14.92	14.92	14.69	400	0	0
25/06/2025	14.85	26,900	14.92	15	14.85	100	0	0.0
24/06/2025	14.92	80,100	15	15	14.85	643	0	0
23/06/2025	14.92	112,900	14.77	15	14.54	100	0	0.0
20/06/2025	14.92	63,800	15.15	15.15	14.77	0	0	0
19/06/2025	15	69,900	15	15.08	14.92	1,700	0	0
18/06/2025	15.08	80,300	15.08	15.15	15	0	0	0
17/06/2025	15.08	86,100	15.31	15.31	15	500	0	0
16/06/2025	15.23	54,100	15	15.23	14.92	0	0	0
13/06/2025	15	109,800	15.38	15.38	14.92	400	0	0
12/06/2025	15.38	113,500	15.08	15.69	15.08	0	0	0
11/06/2025	15	31,300	15.15	15.15	15	6,100	0	0
10/06/2025	15.15	68,200	15.08	15.31	15.08	0	0	0
09/06/2025	15.08	34,000	15.08	15.08	15	10,300	0	0.2
06/06/2025	15.08	67,300	15.08	15.23	15	0	0	0
05/06/2025	15.08	73,700	15.23	15.23	14.92	0	0	0
04/06/2025	15.23	87,900	15.08	15.23	15	25,000	0	0.5
03/06/2025	15.08	80,500	15	15.23	15	800	500	0
02/06/2025	15	152,200	15.23	15.38	14.69	500	0	0
30/05/2025	15.38	133,300	15.46	15.85	15.31	6,300	0	0
29/05/2025	15.46	165,100	15.62	16	15.08	500	0	0
28/05/2025	15.62	284,100	15.23	16	15.23	38,600	0	0
27/05/2025	15.08	145,100	15.08	15.46	14.92	0	0	0
26/05/2025	14.92	253,800	15.15	15.31	14.54	500	0	0
23/05/2025	15.15	178,100	14.31	15.38	14.31	37,500	0	0
22/05/2025	14.31	93,700	14.38	14.54	13.85	0	0	0
21/05/2025	14.38	17,800	14.31	14.46	14.31	0	0	0
20/05/2025	14.46	24,800	14.38	14.54	14.23	0	0	0
19/05/2025	14.46	53,400	14.69	14.69	14.46	0	0	0
16/05/2025	14.85	44,400	14.92	15.15	14.77	0	0	0
15/05/2025	14.77	115,400	15	15	14.77	0	0	0
14/05/2025	15	80,600	15.15	15.38	14.85	0	0	0
13/05/2025	15.31	97,500	15.08	15.62	15.08	2,000	0	0
12/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
12/05/2025	15.08	145,000	15.31	15.38	14.62	0	0	0
09/05/2025	14.62	116,000	14.18	14.62	14.03	0	0	0
08/05/2025	14.10	60,000	13.96	14.10	13.81	0	0	0
07/05/2025	13.96	65,400	14.18	14.18	13.74	500	0	0
06/05/2025	14.03	82,100	14.03	14.03	13.81	17,400	0	0
05/05/2025	13.88	143,000	13.45	14.18	13.45	0	0	0
29/04/2025	13.23	102,800	13.23	13.37	13.15	0	0	0
28/04/2025	13.15	80,000	13.23	13.30	13.01	0	0	0
25/04/2025	13.30	68,900	13.30	13.45	13.08	16,300	0	0.3
24/04/2025	13.23	57,500	13.23	13.52	13.15	0	0	0
23/04/2025	13.23	161,500	13.15	13.37	12.86	0	0	0
22/04/2025	12.86	126,500	13.23	13.30	12.06	0	0	0
21/04/2025	13.30	54,000	13.30	13.59	12.86	0	0	0
18/04/2025	13.30	62,500	13.45	13.45	13.23	0	0	0
17/04/2025	13.37	54,400	13.59	13.59	13.08	0	1,500,000	-23.9
16/04/2025	13.52	94,500	13.59	13.88	13.37	0	0	0
15/04/2025	13.67	123,200	13.96	13.96	13.52	0	0	0
14/04/2025	13.96	95,800	14.03	14.10	13.81	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)	-0.50	-3.09%	2,111,700	-7,500	-0.1	15.70 16.30 15.80
2 tháng (2025-11-28)	-0.60	-3.68%	4,756,300	-17,500	-0.3	15.70 17.70 15.80
3 tháng (2025-10-29)	-0.70	-4.27%	6,148,700	-34,900	-0.6	15.70 17.70 15.80
6 tháng (2025-07-31)	-1.15	-6.80%	17,098,300	254,900	5.1	15.70 19 15.80
12 tháng (2025-02-03)	-2.42	-13.37%	34,157,546	-617,907	-8.3	12.06 19.07 15.80
24 tháng (2024-02-07)	-2.27	-12.65%	80,941,449	-6,574,807	-159.5	12.06 25.66 15.80
36 tháng (2023-02-13)	9.81	166.65%	93,665,662	-5,915,907	-142.4	5.89 25.66 15.80
60 tháng (2022-11-07)	9.81	166.65%	93,665,662	-5,915,907	-142.4	5.89 25.66 15.80

Công ty Cổ phần Tôn Đông Á (gda)

THỐNG KÊ GIAO DỊCH