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)
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
02/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
01/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
28/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
27/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
24/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
23/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
22/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
21/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
20/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
17/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
16/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
15/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
14/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
13/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
10/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
09/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
08/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
07/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
06/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
03/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
02/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
01/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
31/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
30/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
27/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
19/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
18/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
17/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
16/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
13/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
12/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
11/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
10/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
09/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
06/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0
05/01/2023
5.89
 0 5.89 5.89 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |