Công ty Cổ phần Tôn Đông Á (gda)

17.50
-0.20
(-1.13%)
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
(2025-11-04) 		0.40 2.41% 1,473,200 -21,600 -0.4
16.10
17.70
17.70
2 tháng
(2025-10-06) 		-0.60 -3.41% 2,958,000 -11,800 -0.2
16.10
17.80
17.70
3 tháng
(2025-09-05) 		-2 -10.53% 5,772,700 288,900 5.5
16.10
19
17.70
6 tháng
(2025-06-09) 		1.92 12.76% 17,701,900 714,193 14.3
14.77
19
17.70
12 tháng
(2024-12-09) 		-2.88 -14.47% 35,625,906 -2,601,607 -54.5
12.06
20.75
17.70
24 tháng
(2023-12-15) 		0.44 2.63% 81,549,421 -5,908,207 -142.2
12.06
25.66
17.70
36 tháng
(2022-12-20) 		11.11 188.73% 89,313,362 -5,908,207 -142.2
5.89
25.66
17.70
60 tháng
(2022-11-07) 		11.11 188.73% 89,313,362 -5,908,207 -142.2
5.89
25.66
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
17.12
 52,400 17.33 17.39 17.05 0 0 0
11/10/2023
17.46
 105,200 17.12 17.46 17.12 0 0 0
10/10/2023
17.12
 156,000 16.72 17.26 16.72 0 0 0
09/10/2023
16.78
 23,601 16.65 16.85 16.58 0 0 0
06/10/2023
16.65
 25,700 16.78 16.78 16.51 0 0 0
05/10/2023
16.72
 120,200 16.17 17.19 16.17 0 0 0
04/10/2023
15.97
 27,800 15.90 16.11 15.84 0 0 0
03/10/2023
16.17
 58,600 16.38 16.45 15.90 0 0 0
02/10/2023
16.45
 121,600 16.58 17.26 16.31 0 0 0
29/09/2023
16.38
 28,330 16.92 16.92 16.38 0 0 0
28/09/2023
16.78
 89,156 16.11 16.92 16.04 0 0 0
27/09/2023
16.24
 68,901 16.04 16.24 15.84 0 0 0
26/09/2023
16.11
 212,833 16.65 17.12 15.23 0 0 0
25/09/2023
16.45
 128,345 17.93 17.93 16.31 0 0 0
22/09/2023
17.93
 133,249 18.75 18.75 17.93 0 0 0
21/09/2023
18.75
 141,353 19.02 19.09 18.68 0 0 0
20/09/2023
18.88
 74,802 18.81 18.95 18.48 0 0 0
19/09/2023
18.34
 73,913 18.88 18.95 18.27 0 0 0
18/09/2023
18.81
 152,902 17.87 19.22 17.87 0 0 0
15/09/2023
17.87
 144,686 16.92 18.61 16.92 0 0 0
14/09/2023
18.07
 323,985 19.36 19.36 17.60 0 0 0
13/09/2023
19.42
 301,621 20.24 20.30 19.29 0 0 0
12/09/2023
20.24
 352,580 21.66 21.66 19.02 0 0 0
11/09/2023
21.18
 155,717 23.35 24.30 21.18 0 0 0
08/09/2023
24.43
 371,170 24.43 24.43 22.60 0 0 0
07/09/2023
23.48
 780,400 28.42 28.42 23.01 0 0 0
06/09/2023
6.09
 0 6.09 6.09 6.09 0 0 0
05/09/2023
6.09
 0 6.09 6.09 6.09 0 0 0
31/08/2023
6.09
 0 6.09 6.09 6.09 0 0 0
30/08/2023
6.09
 0 6.09 6.09 6.09 0 0 0
29/08/2023
6.09
 0 6.09 6.09 6.09 0 0 0
28/08/2023
6.09
 0 6.09 6.09 6.09 0 0 0
25/08/2023
6.09
 0 6.09 6.09 6.09 0 0 0
24/08/2023
6.09
 0 6.09 6.09 6.09 0 0 0
23/08/2023
6.09
 0 6.09 6.09 6.09 0 0 0
22/08/2023
6.09
 0 6.09 6.09 6.09 0 0 0
21/08/2023
6.09
 0 6.09 6.09 6.09 0 0 0
18/08/2023
6.09
 2,000 6.09 6.09 6.09 0 0 0
17/08/2023
6.50
 0 6.50 6.50 6.50 0 0 0
16/08/2023
6.50
 0 6.50 6.50 6.50 0 0 0
15/08/2023
6.50
 0 6.50 6.50 6.50 0 0 0
14/08/2023
6.50
 0 6.50 6.50 6.50 0 0 0
11/08/2023
6.50
 0 6.50 6.50 6.50 0 0 0
31/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
30/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
29/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
28/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
27/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
24/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
23/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
22/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
21/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
20/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
17/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
16/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
15/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
14/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
13/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
10/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
09/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
08/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
07/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
06/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
03/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |