Công ty Cổ phần Tôn Đông Á (gda)

17.50
-0.20
(-1.13%)
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
(2025-11-04) 		0.40 2.41% 1,473,200 -21,600 -0.4
16.10
17.70
17.70
2 tháng
(2025-10-06) 		-0.60 -3.41% 2,958,000 -11,800 -0.2
16.10
17.80
17.70
3 tháng
(2025-09-05) 		-2 -10.53% 5,772,700 288,900 5.5
16.10
19
17.70
6 tháng
(2025-06-09) 		1.92 12.76% 17,701,900 714,193 14.3
14.77
19
17.70
12 tháng
(2024-12-09) 		-2.88 -14.47% 35,625,906 -2,601,607 -54.5
12.06
20.75
17.70
24 tháng
(2023-12-15) 		0.44 2.63% 81,549,421 -5,908,207 -142.2
12.06
25.66
17.70
36 tháng
(2022-12-20) 		11.11 188.73% 89,313,362 -5,908,207 -142.2
5.89
25.66
17.70
60 tháng
(2022-11-07) 		11.11 188.73% 89,313,362 -5,908,207 -142.2
5.89
25.66
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
17.54
 129,100 17.61 17.68 17.39 37,100 0 0.9
18/02/2025
17.54
 71,200 17.25 17.61 17.25 29,500 0 0.7
17/02/2025
17.25
 85,700 17.32 17.39 17.17 0 0 0
14/02/2025
17.32
 96,300 17.39 17.47 16.88 0 0 0
13/02/2025
17.39
 86,100 17.54 17.54 17.32 0 0 0
12/02/2025
17.47
 92,344 17.47 17.83 17.39 0 12,000 -0.3
11/02/2025
17.39
 185,869 17.54 17.54 16.95 1,000 16,500 -0.4
10/02/2025
17.54
 530,107 18.42 18.42 17.47 1,000 40,000 -0.9
07/02/2025
18.49
 98,059 18.34 18.56 18.34 0 0 0
06/02/2025
18.27
 94,917 18.42 18.49 18.12 0 0 0
05/02/2025
18.42
 91,150 18.34 18.49 18.27 13,000 0 0.3
04/02/2025
18.27
 161,000 18.27 18.42 18.05 0 0 0
03/02/2025
18.12
 281,200 19.00 19.00 17.76 0 10,000 0
24/01/2025
19.00
 78,260 19.07 19.07 18.85 0 0 0
23/01/2025
19.15
 69,555 19.07 19.29 19.00 2,000 0 0.1
22/01/2025
19.15
 68,268 19.29 19.29 18.85 200 0 0.0
21/01/2025
19.15
 53,854 19.44 19.44 19.07 0 0 0
20/01/2025
19.37
 50,905 19.44 19.44 19.37 0 0 0
17/01/2025
19.37
 63,850 18.05 19.37 18.05 0 0 0
16/01/2025
19.29
 24,403 19.37 19.51 19.22 0 0 0
15/01/2025
19.37
 69,000 19.22 19.73 19.07 0 0 0
14/01/2025
19.07
 42,800 19.22 19.22 18.93 0 0 0
13/01/2025
19.00
 93,106 18.85 19.00 18.78 0 0 0
10/01/2025
18.78
 150,606 19.29 19.29 18.78 1,700 0 0.0
09/01/2025
19.29
 81,000 19.22 19.44 19.15 8,000 0 0.2
08/01/2025
19.22
 72,200 19.15 19.37 19.07 0 0 0
07/01/2025
19.29
 142,550 19.44 19.51 19.07 0 0 0
06/01/2025
19.44
 197,354 19.73 19.73 19.37 0 0 0
03/01/2025
19.73
 221,918 19.95 19.95 19.51 0 0 0
02/01/2025
20.02
 90,403 19.88 20.10 19.88 0 0 0
31/12/2024
20.02
 134,063 19.95 20.02 19.80 0 0 0
30/12/2024
20.02
 209,379 20.10 20.24 19.88 0 0 0
27/12/2024
20.17
 302,610 20.75 20.75 20.17 0 0 0
26/12/2024
20.61
 213,200 20.53 20.83 20.53 0 0 0
25/12/2024
20.53
 363,778 20.61 20.97 20.46 0 0 0
24/12/2024
20.75
 518,557 20.46 21.05 20.46 0 0 0
23/12/2024
20.53
 598,570 19.80 20.61 19.80 0 0 0
20/12/2024
19.80
 124,718 19.80 20.02 19.73 0 0 0
19/12/2024
19.80
 125,102 19.73 19.95 19.66 0 0 0
18/12/2024
20.02
 129,812 19.66 20.02 19.66 0 0 0
17/12/2024
19.73
 80,600 19.73 19.80 19.58 0 0 0
16/12/2024
19.73
 135,912 19.88 20.02 19.66 0 0 0
13/12/2024
19.95
 136,020 19.88 20.24 19.88 0 0 0
12/12/2024
20.02
 613,287 19.88 20.32 19.88 0 3,300 -0.1
11/12/2024
19.88
 138,827 19.88 20.02 19.80 0 2,000,000 -46.6
10/12/2024
19.88
 219,993 19.80 20.10 19.80 0 0 0
09/12/2024
19.88
 206,200 19.73 19.95 19.58 0 0 0
06/12/2024
19.66
 79,901 19.88 19.88 19.58 5,000 0 0.1
05/12/2024
19.95
 200,905 19.58 19.95 19.22 0 0 0
04/12/2024
19.51
 97,800 19.73 19.73 19.51 0 0 0
03/12/2024
19.80
 82,248 19.88 19.95 19.66 0 0 0
02/12/2024
19.80
 84,112 19.95 20.24 19.73 0 0 0
29/11/2024
19.80
 208,997 19.73 20.10 19.58 0 0 0
28/11/2024
19.66
 87,003 19.51 19.73 19.51 0 0 0
27/11/2024
19.51
 42,900 19.58 19.58 19.44 0 0 0
26/11/2024
19.66
 81,505 19.51 19.73 19.51 0 0 0
25/11/2024
19.51
 127,900 19.37 19.58 19.22 0 0 0
22/11/2024
19.44
 64,247 19.44 19.58 19.44 0 15,400 -0.4
21/11/2024
19.37
 53,500 19.29 19.51 19.29 0 6,300 -0.2
20/11/2024
19.29
 139,168 19.66 19.66 19.00 0 12,600 -0.3
19/11/2024
19.29
 231,106 19.95 19.95 19.29 0 10,000 -0.3
18/11/2024
19.88
 206,968 19.73 20.32 19.58 0 5,000 -0.1
15/11/2024
19.88
 388,694 20.53 20.53 19.80 0 0 0
14/11/2024
20.61
 331,150 20.68 20.83 20.46 0 0 0
13/11/2024
20.75
 210,476 20.90 20.97 20.46 0 0 0
12/11/2024
21.05
 671,361 20.10 21.19 20.10 5,000 0 0.1
11/11/2024
20.17
 183,261 19.95 20.24 19.80 0 0 0
08/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/11/2024
19.95
 116,616 20.46 20.46 19.80 5,000 0 0.1
07/11/2024
19.88
 118,804 20.02 20.02 19.74 0 0 0
06/11/2024
20.02
 82,221 19.88 20.02 19.74 0 0 0
05/11/2024
19.81
 48,110 20.02 20.02 19.67 0 0 0
04/11/2024
19.59
 115,841 17.34 20.02 17.34 0 0 0
01/11/2024
19.88
 101,442 20.16 20.16 19.88 0 200 -0.0
31/10/2024
20.23
 174,211 20.09 20.44 20.09 0 10,000 -0.3
30/10/2024
20.23
 124,562 20.16 20.23 19.81 5,000 0 0.1
29/10/2024
20.16
 91,112 20.09 20.23 20.02 0 0 0
28/10/2024
20.02
 201,434 19.52 20.30 19.52 0 0 0
25/10/2024
19.45
 39,301 19.59 19.59 19.38 7,300 0 0.2
24/10/2024
19.45
 51,260 19.52 19.67 19.24 0 0 0
23/10/2024
19.52
 71,921 19.59 19.59 19.38 0 0 0
22/10/2024
19.52
 143,354 19.74 19.81 19.38 0 0 0
21/10/2024
19.74
 128,650 19.95 19.95 19.67 0 0 0
18/10/2024
19.95
 112,432 20.09 20.37 19.88 0 0 0
17/10/2024
20.02
 53,830 20.02 20.02 19.81 0 0 0
16/10/2024
20.02
 98,124 20.02 20.09 19.95 0 7,000 -0.2
15/10/2024
19.95
 172,315 20.02 20.16 19.88 0 0 0
14/10/2024
19.88
 154,886 20.30 20.37 19.88 0 2,200 -0.1
11/10/2024
20.23
 105,674 20.16 20.23 20.02 0 3,000 -0.1
10/10/2024
20.02
 277,863 20.16 20.51 19.95 0 7,900 -0.2
09/10/2024
20.16
 147,259 20.02 20.23 19.88 0 2,000,600 -50.0
08/10/2024
19.88
 180,420 19.81 20.16 19.52 0 0 0
07/10/2024
19.81
 114,779 20.02 20.02 19.67 0 0 0
04/10/2024
19.95
 308,230 19.95 20.16 19.74 0 0 0
03/10/2024
19.88
 371,351 20.37 20.58 19.74 0 1,000 -0.0
02/10/2024
20.23
 147,907 20.30 20.44 20.09 0 0 0
01/10/2024
20.37
 567,198 20.02 20.65 20.02 0 0 0
30/09/2024
19.95
 397,020 19.45 19.95 19.45 6,800 0 0.2
27/09/2024
19.31
 139,096 19.52 19.59 19.24 100 15,000 -0.4
26/09/2024
19.24
 171,974 19.45 19.52 19.24 1,100 52,000 -1.4
25/09/2024
19.38
 335,416 19.24 19.81 19.24 3,000 50,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |