Công ty Cổ phần Tôn Đông Á (gda)

15.90
0.10
(0.63%)
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
(2025-12-29) 		-0.50 -3.09% 2,111,700 -7,500 -0.1
15.70
16.30
15.80
2 tháng
(2025-11-28) 		-0.60 -3.68% 4,756,300 -17,500 -0.3
15.70
17.70
15.80
3 tháng
(2025-10-29) 		-0.70 -4.27% 6,148,700 -34,900 -0.6
15.70
17.70
15.80
6 tháng
(2025-07-31) 		-1.15 -6.80% 17,098,300 254,900 5.1
15.70
19
15.80
12 tháng
(2025-02-03) 		-2.42 -13.37% 34,157,546 -617,907 -8.3
12.06
19.07
15.80
24 tháng
(2024-02-07) 		-2.27 -12.65% 80,941,449 -6,574,807 -159.5
12.06
25.66
15.80
36 tháng
(2023-02-13) 		9.81 166.65% 93,665,662 -5,915,907 -142.4
5.89
25.66
15.80
60 tháng
(2022-11-07) 		9.81 166.65% 93,665,662 -5,915,907 -142.4
5.89
25.66
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
24.39
 538,804 25.66 25.66 23.89 0 0 0
21/06/2024
25.66
 941,246 23.89 25.66 23.82 88,000 0 3.2
20/06/2024
23.82
 427,476 23.97 23.97 23.26 0 0 0
19/06/2024
23.82
 413,263 24.11 24.32 23.68 68,000 0 2.3
18/06/2024
24.11
 299,499 24.81 24.81 23.97 0 51,600 -1.8
17/06/2024
24.67
 1,047,087 22.77 25.23 22.77 13,500 457,300 -15.2
14/06/2024
22.77
 686,587 23.97 24.60 22.63 9,400 100,000 -3.0
13/06/2024
23.54
 608,968 23.89 24.88 23.26 0 56,800 -1.9
12/06/2024
23.89
 739,078 21.15 23.89 21.15 45,000 4,000 1.3
11/06/2024
21.57
 637,779 20.58 22.20 20.58 20,000 0 0
10/06/2024
20.58
 373,701 20.37 20.79 20.23 0 0 0
07/06/2024
20.30
 243,654 20.37 20.65 20.02 0 0 0
06/06/2024
20.23
 671,444 19.88 20.37 19.74 20,000 0 0.6
05/06/2024
19.59
 539,397 19.59 20.37 19.52 0 2,000 -0.1
04/06/2024
19.24
 191,836 19.03 19.67 18.82 0 10,000 -0.3
03/06/2024
18.96
 135,950 18.89 19.17 18.82 0 0 0
31/05/2024
18.82
 99,209 18.89 19.17 18.40 0 0 0
30/05/2024
18.96
 147,231 18.68 19.10 18.54 0 500 -0.0
29/05/2024
19.03
 469,182 18.33 19.95 18.26 100 0 0.0
28/05/2024
18.33
 152,910 18.19 18.40 17.97 0 3,700 -0.1
27/05/2024
18.33
 60,515 17.76 18.33 17.76 0 0 0
24/05/2024
17.83
 290,351 18.40 18.54 17.13 10,000 0 0.2
23/05/2024
18.40
 229,137 18.54 18.75 17.97 0 0 0
22/05/2024
18.54
 924,673 17.06 19.38 17.06 0 22,000 -0.6
21/05/2024
16.92
 136,098 17.20 17.62 16.85 0 0 0
20/05/2024
17.20
 102,107 16.78 17.41 16.78 0 0 0
17/05/2024
17.13
 346,519 16.28 17.13 16.28 0 0 0
16/05/2024
16.28
 59,085 16.14 16.78 16.14 0 0 0
15/05/2024
16.14
 28,201 16.14 16.14 16.07 0 0 0
14/05/2024
16.14
 9,505 16.21 16.21 16.07 0 0 0
13/05/2024
16.07
 28,900 16.14 16.21 15.93 0 0 0
10/05/2024
15.93
 34,625 16.00 16.00 15.93 0 0 0
09/05/2024
16.07
 25,630 16.00 16.14 16.00 0 0 0
08/05/2024
16.00
 37,220 16.14 16.21 15.86 0 0 0
07/05/2024
16.14
 36,113 16.28 16.28 15.93 0 0 0
06/05/2024
16.49
 104,960 15.58 16.92 15.58 0 0 0
03/05/2024
15.51
 40,900 16.00 16.00 15.51 300 0 0.0
02/05/2024
15.93
 120,005 15.22 16.35 15.22 0 0 0
26/04/2024
15.15
 32,920 15.30 15.30 15.15 0 0 0
25/04/2024
15.30
 11,413 15.51 15.51 15.30 0 0 0
24/04/2024
15.37
 32,401 15.65 15.65 15.37 0 0 0
23/04/2024
15.37
 22,800 15.65 15.65 15.37 0 0 0
22/04/2024
15.37
 31,841 15.44 17.34 15.30 0 0 0
19/04/2024
15.37
 101,210 15.58 15.58 15.08 0 5,000 -0.1
17/04/2024
15.58
 10,505 15.93 15.93 15.58 0 0 0
16/04/2024
15.86
 46,102 15.93 16.28 15.58 8,400 0 0.2
15/04/2024
15.93
 141,602 16.42 16.49 15.86 0 0 0
12/04/2024
16.42
 14,000 16.28 16.49 16.28 0 0 0
11/04/2024
16.35
 48,308 16.28 16.42 16.21 0 0 0
10/04/2024
16.35
 19,600 16.35 16.42 16.28 0 9,000 -0.2
09/04/2024
16.35
 30,617 16.42 16.42 16.28 0 5,000 -0.1
08/04/2024
16.35
 34,310 16.56 16.56 16.35 0 0 0
05/04/2024
16.56
 41,139 16.56 16.63 16.42 0 0 0
04/04/2024
16.56
 61,444 16.63 16.63 16.49 0 0 0
03/04/2024
16.63
 28,906 16.71 16.71 16.56 0 0 0
02/04/2024
16.71
 53,621 16.71 16.71 16.49 0 0 0
01/04/2024
16.71
 25,250 16.56 16.71 16.49 0 0 0
29/03/2024
16.56
 33,535 16.56 16.63 16.42 0 0 0
28/03/2024
16.63
 120,355 16.42 16.78 16.35 0 0 0
27/03/2024
16.35
 95,276 16.42 16.71 16.35 0 0 0
26/03/2024
16.42
 18,330 16.42 16.56 16.35 0 0 0
25/03/2024
16.56
 38,553 16.63 16.71 16.35 0 0 0
22/03/2024
16.63
 101,610 16.71 16.71 16.56 2,600 0 0.1
21/03/2024
16.49
 69,220 16.56 16.71 16.35 300,000 620,000 -7.7
20/03/2024
16.42
 53,878 16.42 16.63 16.35 0 20,000 -0.5
19/03/2024
16.42
 56,450 16.63 16.92 16.35 400 10,000 -0.2
18/03/2024
16.35
 90,889 16.56 18.26 16.35 3,600 15,800 -0.3
15/03/2024
16.42
 98,270 16.49 16.71 16.42 0 10,700 -0.3
14/03/2024
16.56
 27,500 16.85 16.85 16.56 0 10,000 -0.2
13/03/2024
16.78
 100,716 16.56 16.92 16.56 0 22,800 -0.5
12/03/2024
16.56
 33,723 16.63 16.63 16.35 0 10,800 -0.3
11/03/2024
16.63
 47,522 16.63 16.92 16.49 0 10,000 -0.2
08/03/2024
16.63
 51,103 16.92 16.92 16.63 0 15,600 -0.4
07/03/2024
16.78
 92,231 16.92 16.99 16.78 0 10,000 -0.2
06/03/2024
16.85
 78,700 16.99 16.99 16.71 0 10,000 -0.2
05/03/2024
16.92
 102,000 17.13 17.34 16.85 0 10,000 -0.2
04/03/2024
17.13
 39,901 17.13 17.41 17.13 0 10,000 -0.2
01/03/2024
17.20
 97,200 17.27 17.27 17.13 0 10,000 -0.2
29/02/2024
17.20
 105,109 17.34 17.41 17.13 400 10,000 -0.2
28/02/2024
17.41
 21,130 17.41 17.48 17.27 0 10,000 -0.2
27/02/2024
17.41
 74,000 17.27 17.55 17.20 0 10,000 -0.2
26/02/2024
17.27
 40,800 17.48 17.55 16.99 10,000 10,000 0.0
23/02/2024
17.34
 134,386 17.55 17.55 17.20 0 10,000 -0.2
22/02/2024
17.62
 146,023 17.69 17.76 17.41 0 10,000 -0.2
21/02/2024
17.76
 74,200 17.69 17.83 17.69 0 10,000 -0.3
20/02/2024
17.83
 233,809 17.83 17.83 17.62 300 10,000 -0.2
19/02/2024
17.83
 107,115 18.04 18.04 17.76 16,000 10,000 0.2
16/02/2024
18.04
 29,700 18.33 18.33 17.97 300 10,000 -0.2
15/02/2024
18.19
 159,510 17.83 18.33 17.83 0 22,700 -0.6
07/02/2024
17.97
 27,100 17.69 17.97 17.69 300 10,000 -0.2
06/02/2024
17.97
 90,127 17.83 18.04 17.83 49,000 10,000 1.0
05/02/2024
17.76
 74,160 17.76 17.90 17.69 0 10,000 -0.3
02/02/2024
17.90
 152,320 17.90 18.26 17.76 7,700 10,000 -0.1
01/02/2024
17.69
 96,000 17.90 17.90 17.69 20,100 10,000 0.3
31/01/2024
17.76
 213,600 18.19 18.19 17.76 1,000 10,000 -0.2
30/01/2024
18.33
 160,350 18.54 18.54 18.19 0 10,000 -0.3
29/01/2024
18.54
 138,400 18.61 18.82 18.54 0 10,000 -0.3
26/01/2024
18.61
 201,600 18.47 18.75 18.33 100 10,000 -0.3
25/01/2024
18.40
 84,509 18.54 18.54 18.33 0 10,000 -0.3
24/01/2024
18.33
 86,500 18.61 18.68 18.33 1,700 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |