Công ty Cổ phần Tôn Đông Á (gda)

13.80
-0.10
(-0.72%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
19.10
 212,693 19.31 19.31 19.03 300 30,000 -0.8
23/09/2024
19.24
 215,278 19.45 19.45 19.17 0 134,000 -3.7
20/09/2024
19.45
 300,410 19.52 19.74 19.31 2,000 166,400 -4.6
19/09/2024
19.31
 196,853 19.31 19.59 19.17 3,000 134,000 -3.6
18/09/2024
19.17
 221,235 19.45 19.45 19.17 12,000 137,000 -3.4
17/09/2024
19.45
 164,534 19.67 19.67 19.10 10,000 70,000 -1.6
16/09/2024
19.31
 111,809 19.88 19.88 19.31 0 20,000 -0.6
13/09/2024
19.59
 141,099 20.09 20.09 19.45 0 25,000 -0.7
12/09/2024
19.95
 72,450 20.44 20.44 19.88 0 0 0
11/09/2024
20.16
 449,423 19.38 21.15 19.38 0 0 0
10/09/2024
19.59
 130,012 19.95 20.09 19.38 0 0 0
09/09/2024
19.88
 377,678 19.74 20.16 19.59 0 0 0
06/09/2024
19.45
 95,401 19.03 19.52 19.03 0 0 0
05/09/2024
19.17
 564,490 16.92 19.81 16.92 10,100 100,000 -2.5
04/09/2024
19.95
 451,922 20.30 20.30 19.74 4,000 123,000 -3.3
30/08/2024
20.30
 149,460 20.30 20.44 20.16 0 0 0
29/08/2024
20.30
 524,481 20.44 21.00 20.23 0 27,000 -0.8
28/08/2024
20.16
 628,496 19.74 20.37 19.74 0 0 0
27/08/2024
19.67
 248,059 19.95 19.95 19.52 200 0 0.0
26/08/2024
19.88
 294,835 19.59 20.72 19.59 100 0 0.0
23/08/2024
19.74
 264,334 19.24 19.88 19.17 0 0 0
22/08/2024
19.52
 126,848 19.67 19.88 19.38 0 0 0
21/08/2024
19.59
 308,955 19.24 19.88 19.17 0 0 0
20/08/2024
19.45
 130,150 19.38 19.67 19.17 0 0 0
19/08/2024
19.38
 111,958 19.31 19.74 19.17 0 0 0
16/08/2024
19.10
 285,828 18.82 19.45 18.68 0 0 0
15/08/2024
18.75
 186,110 19.31 19.31 18.47 0 0 0
14/08/2024
19.17
 136,634 19.67 19.67 19.17 0 0 0
13/08/2024
19.67
 82,799 19.81 20.16 19.45 0 0 0
12/08/2024
20.09
 127,365 19.31 20.16 19.31 0 0 0
09/08/2024
19.52
 137,906 19.31 19.67 19.17 0 0 0
08/08/2024
18.96
 120,288 19.24 19.52 18.96 0 0 0
07/08/2024
19.45
 155,565 19.59 19.74 19.10 31,800 0 0.9
06/08/2024
19.45
 115,369 18.82 19.59 18.75 1,800 18,200 -0.5
05/08/2024
19.03
 167,082 19.74 20.16 18.89 0 0 0
02/08/2024
20.51
 130,747 20.16 20.72 19.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |