Công ty Cổ phần Tôn Đông Á (gda)

13.80
0
(0%)
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
(2026-05-13) 		0.10 0.72% 711,000 -46,400 0
13.60
13.90
13.90
2 tháng
(2026-04-13) 		0 0% 1,549,800 -77,800 0
13.60
14.50
13.90
3 tháng
(2026-03-16) 		-0.10 -0.71% 2,498,600 -95,600 -0.5
13.50
14.50
13.90
6 tháng
(2025-12-15) 		-2.80 -16.77% 8,247,300 -110,700 -0.7
12.60
16.70
13.90
12 tháng
(2025-06-17) 		-1.18 -7.81% 26,671,700 589,193 13.4
12.60
19
13.90
24 tháng
(2024-06-24) 		-10.49 -43% 71,141,975 -5,636,607 -130.0
12.06
24.67
13.90
36 tháng
(2023-08-11) 		7.40 113.94% 98,694,062 -6,016,407 -142.9
6.09
25.66
13.90
60 tháng
(2022-11-07) 		8.01 136.08% 98,694,062 -6,016,407 -142.9
5.89
25.66
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |