Công ty Cổ phần Tôn Đông Á (gda)

12.10
-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
(2026-08-12) 		-0.30 -2.40% 326,700 0 0
12.20
12.50
12.20
2 tháng
(2026-07-13) 		-1 -7.58% 878,900 0 0
12
13.20
12.20
3 tháng
(2026-06-15) 		-1.50 -10.95% 1,406,300 -143,000 0
12
13.80
12.20
6 tháng
(2026-03-16) 		-1.80 -12.86% 3,954,900 -268,600 -0.5
12
14.50
12.20
12 tháng
(2025-09-16) 		-6.40 -34.41% 14,879,900 -296,800 -0.9
12
18.60
12.20
24 tháng
(2024-09-23) 		-7.04 -36.60% 55,928,692 -5,206,407 -114.0
12
21.05
12.20
36 tháng
(2023-09-27) 		-4.04 -24.89% 96,800,806 -6,189,407 -142.9
12
25.66
12.20
60 tháng
(2022-11-07) 		6.31 107.20% 100,150,362 -6,189,407 -142.9
5.89
25.66
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
20.16
 301,480 20.86 21.22 19.74 18,200 0 0.5
31/07/2024
20.86
 283,183 21.22 22.20 20.65 0 0 0
30/07/2024
21.00
 108,842 21.15 21.36 20.72 0 0 0
29/07/2024
21.29
 231,179 20.65 21.36 20.44 0 0 0
26/07/2024
20.58
 92,013 20.02 20.65 20.02 0 0 0
25/07/2024
20.23
 102,744 20.72 20.72 19.74 0 0 0
24/07/2024
20.58
 126,794 20.58 20.65 19.74 0 0 0
23/07/2024
20.44
 121,311 20.93 21.36 20.30 0 0 0
22/07/2024
20.72
 230,042 21.78 21.78 20.23 0 0 0
19/07/2024
21.85
 141,178 21.71 22.34 21.50 0 0 0
18/07/2024
22.34
 315,259 20.86 22.34 20.79 0 0 0
17/07/2024
21.78
 766,117 23.19 23.26 19.81 39,800 0 1.2
16/07/2024
23.26
 262,190 23.12 23.54 22.91 0 0 0
15/07/2024
23.12
 139,327 23.54 23.75 22.98 0 0 0
12/07/2024
23.33
 320,193 23.75 23.97 22.91 0 0 0
11/07/2024
23.61
 367,335 24.46 24.60 23.26 50,000 0 1.7
10/07/2024
24.32
 862,560 23.54 25.02 23.40 0 0 0
09/07/2024
23.54
 474,513 22.41 23.54 22.41 0 0 0
08/07/2024
22.41
 230,110 22.48 23.33 22.34 0 0 0
05/07/2024
22.41
 266,882 23.61 23.61 22.27 0 0 0
04/07/2024
23.05
 276,157 22.63 23.47 22.63 0 0 0
03/07/2024
22.27
 145,392 22.63 22.70 22.20 0 0 0
02/07/2024
22.56
 225,574 21.85 22.70 21.85 28,200 30,000 -0.1
01/07/2024
21.64
 556,189 22.70 22.70 21.15 500 0 0.0
28/06/2024
22.56
 600,242 23.89 24.18 22.20 1,700 0 0.1
27/06/2024
23.89
 212,136 24.67 24.67 23.61 0 0 0
26/06/2024
24.67
 257,583 24.53 24.88 23.89 0 0 0
25/06/2024
24.53
 403,669 24.11 24.67 23.40 34,000 0 1.2
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

Chính sách bảo mật | Điều khoản sử dụng |