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)
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
23/01/2024
18.68
 67,700 18.68 18.75 18.54 1,300 10,000 -0.2
22/01/2024
18.61
 157,096 18.33 18.75 18.33 2,000 10,096 -0.2
19/01/2024
18.26
 101,801 18.47 18.47 18.11 0 12,001 -0.3
18/01/2024
18.40
 425,804 18.11 18.82 17.97 318,000 10,000 8.0
17/01/2024
18.33
 447,804 18.26 18.68 18.11 340,000 32,903 8.0
16/01/2024
18.26
 141,500 17.62 18.33 17.62 2,000 10,000 -0.2
15/01/2024
17.62
 112,511 17.90 17.90 17.62 0 10,000 -0.3
12/01/2024
17.97
 87,800 17.90 17.97 17.76 2,500 10,000 -0.2
11/01/2024
18.04
 59,700 17.69 18.11 17.69 0 10,000 -0.3
10/01/2024
17.97
 166,900 18.19 18.33 17.90 53,500 10,000 1.1
09/01/2024
18.19
 69,400 18.47 18.47 18.11 5,000 10,000 -0.1
08/01/2024
18.40
 83,400 18.33 18.75 18.26 100,000 10,000 2.4
05/01/2024
18.26
 85,801 17.90 18.33 17.90 0 0 0
04/01/2024
18.19
 419,500 18.11 18.33 18.11 0 0 0
03/01/2024
18.04
 193,805 17.90 18.47 17.69 0 0 0
02/01/2024
17.76
 74,308 17.83 17.97 17.62 0 0 0
29/12/2023
17.76
 64,906 17.97 17.97 17.62 0 0 0
28/12/2023
17.76
 108,911 17.62 17.83 17.62 0 0 0
27/12/2023
17.62
 112,017 17.62 17.83 17.62 0 0 0
26/12/2023
17.62
 70,501 17.55 17.69 17.55 0 0 0
25/12/2023
17.55
 318,470 16.85 18.19 16.78 0 0 0
22/12/2023
16.78
 26,639 16.85 16.92 16.49 0 0 0
21/12/2023
16.85
 92,802 16.42 17.06 16.42 0 0 0
20/12/2023
16.63
 28,600 16.35 16.63 16.35 0 0 0
19/12/2023
16.35
 84,400 16.21 16.42 15.58 0 0 0
18/12/2023
16.28
 12,230 16.56 16.56 16.28 0 0 0
15/12/2023
16.56
 48,400 16.35 16.78 15.65 0 0 0
14/12/2023
16.42
 19,400 16.63 16.71 16.42 0 0 0
13/12/2023
16.35
 66,240 16.71 16.78 14.38 0 0 0
12/12/2023
16.85
 68,300 16.71 16.99 16.71 0 0 0
11/12/2023
16.56
 24,119 16.78 16.78 16.56 0 0 0
08/12/2023
16.71
 78,002 16.56 16.85 16.56 0 0 0
07/12/2023
16.35
 48,724 16.71 16.71 16.35 0 0 0
06/12/2023
16.71
 169,110 16.85 16.85 16.42 0 0 0
05/12/2023
16.78
 81,410 17.06 17.06 16.56 0 0 0
04/12/2023
17.06
 88,100 16.63 17.13 16.63 0 0 0
01/12/2023
16.63
 84,414 16.71 16.78 16.49 0 0 0
30/11/2023
16.63
 36,790 16.78 16.92 16.56 0 0 0
29/11/2023
16.56
 198,010 16.49 16.71 16.35 0 0 0
28/11/2023
16.35
 47,306 16.35 16.35 15.86 0 0 0
27/11/2023
16.35
 27,900 16.63 16.85 16.35 0 0 0
24/11/2023
16.63
 43,500 16.99 16.99 16.56 0 0 0
23/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2023
16.71
 139,931 17.20 17.20 16.71 0 0 0
22/11/2023
16.99
 124,253 17.05 17.05 16.85 0 0 0
21/11/2023
17.05
 98,342 16.92 17.12 16.72 0 0 0
20/11/2023
16.58
 52,679 16.78 16.78 16.51 0 0 0
17/11/2023
16.72
 71,427 17.19 17.26 16.65 0 0 0
16/11/2023
16.85
 43,075 17.19 17.19 16.58 0 0 0
15/11/2023
16.99
 50,435 17.19 17.87 16.85 0 0 0
14/11/2023
17.33
 166,830 17.19 17.33 17.05 0 0 0
13/11/2023
17.05
 99,142 16.92 17.60 16.92 0 0 0
10/11/2023
16.85
 154,237 17.19 17.19 16.65 0 0 0
09/11/2023
17.05
 267,614 16.85 17.26 16.85 0 0 0
08/11/2023
16.58
 69,202 16.24 16.65 16.11 0 0 0
07/11/2023
16.24
 72,024 16.11 16.92 15.90 0 0 0
06/11/2023
15.70
 83,200 15.63 15.84 15.43 0 0 0
03/11/2023
15.50
 123,705 15.63 16.04 15.30 0 0 0
02/11/2023
15.57
 46,800 15.16 15.57 15.09 0 0 0
01/11/2023
15.16
 47,200 15.02 15.16 14.89 0 0 0
31/10/2023
15.36
 15,900 15.57 15.57 14.89 0 0 0
30/10/2023
15.09
 195,555 14.89 15.70 14.89 0 0 0
27/10/2023
14.96
 20,400 15.09 15.57 14.69 0 0 0
26/10/2023
14.89
 93,100 15.57 15.57 14.89 0 0 0
25/10/2023
15.77
 47,000 15.57 15.77 15.57 0 0 0
24/10/2023
15.84
 20,300 15.63 15.84 15.50 0 0 0
23/10/2023
15.50
 35,802 15.63 15.97 15.43 0 0 0
20/10/2023
15.84
 35,003 15.30 15.90 14.96 0 0 0
19/10/2023
14.96
 98,514 15.84 15.84 14.96 0 0 0
18/10/2023
15.97
 54,501 16.45 16.45 15.77 0 0 0
17/10/2023
15.90
 70,001 16.85 17.26 15.63 0 0 0
16/10/2023
16.58
 32,000 16.65 17.19 16.58 0 0 0
13/10/2023
16.85
 27,400 16.85 16.85 16.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |