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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |