Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2025	14.03	380,600	14.62	15.86	13.52	0	99,200	-1.9
10/04/2025	14.03	55,500	13.96	14.03	13.88	0	0	0
09/04/2025	12.06	150,600	12.20	12.72	11.55	0	0	0
08/04/2025	12.42	474,200	14.69	14.69	12.42	600	0	0.0
04/04/2025	14.69	277,800	15.49	15.49	13.88	200	30,000	-0.6
03/04/2025	15.49	358,000	17.17	17.17	15.49	0	0	0
02/04/2025	17.90	225,400	18.12	18.49	17.90	0	80,000	-2.0
01/04/2025	17.68	63,000	17.47	18.05	17.47	0	0	0
31/03/2025	17.39	38,700	17.54	17.68	17.39	0	0	0
28/03/2025	17.47	31,600	17.76	17.76	17.47	0	0	0
27/03/2025	17.68	17,400	17.90	17.90	17.68	0	0	0
26/03/2025	17.90	77,700	17.83	18.12	17.68	0	0	0
25/03/2025	17.83	48,400	17.83	17.98	17.68	0	0	0
24/03/2025	17.68	89,300	17.83	17.83	17.68	0	0	0
21/03/2025	17.90	65,400	18.05	18.05	17.83	0	0	0
20/03/2025	17.90	157,500	18.12	18.27	17.83	0	0	0
19/03/2025	18.12	196,000	18.42	18.42	18.05	0	0	0
18/03/2025	18.34	113,500	18.42	18.71	18.34	0	0	0
17/03/2025	18.49	171,500	18.56	18.63	18.27	48,800	0	0
14/03/2025	18.27	170,700	18.63	18.71	18.27	0	0	0
13/03/2025	18.63	237,600	18.78	18.93	18.49	0	0	0
12/03/2025	18.63	153,400	18.63	18.85	18.49	43,600	0	1.1
11/03/2025	18.63	73,500	18.42	18.71	18.20	0	0	0
10/03/2025	18.56	60,700	18.78	18.78	18.42	0	0	0
07/03/2025	18.71	82,400	18.78	18.78	18.49	0	0	0
06/03/2025	18.78	126,300	18.27	18.85	18.20	0	0	0
05/03/2025	18.20	230,500	18.93	18.93	18.12	0	0	0
04/03/2025	18.71	191,400	18.78	19.00	18.56	10,000	0	0.3
03/03/2025	18.78	214,100	19.00	19.29	18.71	0	0	0
28/02/2025	19.07	256,200	19.00	19.37	18.85	50,000	0	1.3
27/02/2025	19.00	884,700	17.90	19.44	17.76	83,100	0	2.1
26/02/2025	17.90	104,000	17.90	18.20	17.76	0	0	0
25/02/2025	17.76	75,900	18.27	18.27	17.76	0	0	0
24/02/2025	17.90	289,000	15.05	18.63	15.05	0	0	0
21/02/2025	17.61	49,500	17.61	17.76	17.61	0	0	0
20/02/2025	17.61	66,500	17.54	17.76	17.47	0	0	0
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

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-1.60	-10.39%	1,529,500	-5,100	-0.1	12.60 15.90 13.80
2 tháng (2026-01-12)	-2.20	-13.75%	3,981,900	-13,000	-0.2	12.60 16.30 13.80
3 tháng (2025-12-15)	-2.90	-17.37%	5,691,900	-15,300	-0.2	12.60 16.70 13.80
6 tháng (2025-09-15)	-5.10	-26.98%	11,116,700	71,600	1.5	12.60 18.90 13.80
12 tháng (2025-03-18)	-4.54	-24.76%	31,189,600	-861,607	-13.4	12.06 19 13.80
24 tháng (2024-03-25)	-2.76	-16.69%	81,120,654	-5,985,407	-145.2	12.06 25.66 13.80
36 tháng (2023-03-29)	7.91	134.38%	96,138,662	-5,921,007	-142.4	5.89 25.66 13.80
60 tháng (2022-11-07)	7.91	134.38%	96,138,662	-5,921,007	-142.4	5.89 25.66 13.80

Công ty Cổ phần Tôn Đông Á (gda)

THỐNG KÊ GIAO DỊCH