Công ty Cổ phần Tôn Đông Á (gda)

12.30
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
(2026-06-30) 		-1.40 -10.29% 556,600 0 0
12
13.70
12.30
2 tháng
(2026-06-01) 		-1.60 -11.59% 1,256,500 -213,000 0
12
13.90
12.30
3 tháng
(2026-05-04) 		-1.70 -12.23% 1,974,000 -219,100 0
12
14.10
12.30
6 tháng
(2026-02-02) 		-3.40 -21.79% 5,757,000 -273,500 -0.5
12
16.10
12.30
12 tháng
(2025-08-04) 		-4.42 -26.57% 22,692,300 -18,600 4.6
12
19
12.30
24 tháng
(2024-08-09) 		-7.32 -37.51% 62,422,226 -5,967,407 -135.1
12
21.05
12.30
36 tháng
(2023-08-15) 		5.70 87.78% 99,622,362 -6,189,407 -142.9
6.09
25.66
12.30
60 tháng
(2022-11-07) 		6.31 107.20% 99,622,362 -6,189,407 -142.9
5.89
25.66
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |