Công ty Cổ phần Tôn Đông Á (gda)

15.80
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
(2025-12-29) 		-0.50 -3.09% 2,111,700 -7,500 -0.1
15.70
16.30
15.80
2 tháng
(2025-11-28) 		-0.60 -3.68% 4,756,300 -17,500 -0.3
15.70
17.70
15.80
3 tháng
(2025-10-29) 		-0.70 -4.27% 6,148,700 -34,900 -0.6
15.70
17.70
15.80
6 tháng
(2025-07-31) 		-1.15 -6.80% 17,098,300 254,900 5.1
15.70
19
15.80
12 tháng
(2025-02-03) 		-2.42 -13.37% 34,157,546 -617,907 -8.3
12.06
19.07
15.80
24 tháng
(2024-02-07) 		-2.27 -12.65% 80,941,449 -6,574,807 -159.5
12.06
25.66
15.80
36 tháng
(2023-02-13) 		9.81 166.65% 93,665,662 -5,915,907 -142.4
5.89
25.66
15.80
60 tháng
(2022-11-07) 		9.81 166.65% 93,665,662 -5,915,907 -142.4
5.89
25.66
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
15.80
 48,700 15.80 15.90 15.70 0 0 0
26/01/2026
15.70
 31,900 16 16 15.70 0 0 0
23/01/2026
16
 67,400 16.20 16.20 15.90 0 0 0
22/01/2026
16
 49,300 15.90 16.10 15.90 200 0 0.0
21/01/2026
15.80
 97,900 16 16 15.80 0 0 0
20/01/2026
16
 164,600 16.10 16.20 15.80 0 0 0
19/01/2026
16.10
 138,400 16.50 16.50 16 4,100 0 0.1
16/01/2026
16.30
 265,100 16 16.50 16 300 0 0.0
15/01/2026
16
 148,000 15.80 16.20 15.80 0 0 0
14/01/2026
15.70
 234,700 15.80 15.90 15.50 0 12,600 -0.2
13/01/2026
15.80
 162,500 16 16 15.70 0 0 0
12/01/2026
16
 149,100 15.80 16.10 15.80 100 0 0.0
09/01/2026
15.80
 127,400 16 16 15.70 200 0 0.0
08/01/2026
15.90
 65,600 16.20 16.20 15.80 0 0 0
07/01/2026
16.10
 79,300 15.90 16.20 15.80 100 0 0.0
06/01/2026
15.90
 106,000 16.20 16.20 15.70 100 0 0.0
05/01/2026
16
 62,400 16.20 16.20 16 0 0 0
31/12/2025
16.10
 81,400 16.20 16.20 16.10 0 0 0
30/12/2025
16.20
 44,000 16.30 16.30 16.10 0 0 0
29/12/2025
16.20
 36,700 16.30 16.30 16.20 0 0 0
26/12/2025
16.40
 145,900 16.30 16.60 16.10 0 500 -0.0
25/12/2025
16.20
 92,300 16.30 16.40 16.20 0 0 0
24/12/2025
16.30
 80,400 16.30 16.40 16.20 0 0 0
23/12/2025
16.40
 74,500 16.50 16.60 16.30 0 0 0
22/12/2025
16.60
 286,700 16.30 16.60 16.20 0 0 0
19/12/2025
16.40
 89,900 16.70 16.70 16.40 0 0 0
18/12/2025
16.70
 93,300 16.50 16.70 16.40 0 0 0
17/12/2025
16.50
 55,800 16.50 16.60 16.40 300 0 0.0
16/12/2025
16.60
 126,300 16.60 16.60 16.30 0 2,600 -0.0
15/12/2025
16.70
 62,100 16.60 16.70 16.50 100 0 0.0
12/12/2025
16.60
 88,300 17 17 16.60 3,000 0 0.1
11/12/2025
17
 83,600 17.40 17.50 17 1,100 0 0.0
10/12/2025
17.40
 129,200 17.20 17.40 17 1,500 0 0.0
09/12/2025
17.20
 176,000 17.20 17.30 16.80 0 200 -0.0
08/12/2025
17.20
 134,200 17.50 17.50 16.90 0 0 0
05/12/2025
17.50
 179,400 17.70 18 17.10 0 0 0
04/12/2025
17.70
 342,700 17 18.60 17 100 3,000 -0.1
03/12/2025
17
 300,900 16.30 17.10 16.30 500 10,200 -0.2
02/12/2025
16.10
 9,000 16.20 16.20 16.10 0 100 -0.0
01/12/2025
16.30
 38,800 16.30 16.40 16.10 100 0 0.0
28/11/2025
16.30
 55,300 16.30 16.40 16.20 0 100 -0.0
27/11/2025
16.30
 66,400 16.30 16.40 16.20 200 0 0.0
26/11/2025
16.30
 32,300 16.30 16.40 16.30 200 10,000 -0.2
25/11/2025
16.30
 69,200 16.30 16.40 16.20 0 0 0
24/11/2025
16.30
 27,800 16.30 16.30 16.30 0 10,100 -0.2
21/11/2025
16.30
 77,600 16.40 16.40 16.20 0 0 0
20/11/2025
16.40
 25,300 16.40 16.50 16.30 0 0 0
19/11/2025
16.40
 82,600 16.30 16.60 16.30 0 0 0
18/11/2025
16.30
 102,100 16.30 16.50 16.20 200 0 0.0
17/11/2025
16.40
 50,900 16.40 16.50 16.30 2,000 0 0.0
14/11/2025
16.30
 55,800 16.40 16.40 16.30 3,000 0 0.0
13/11/2025
16.30
 40,700 16.30 16.40 16.30 1,300 0 0.0
12/11/2025
16.40
 68,500 16.30 16.40 16.20 1,000 0 0.0
11/11/2025
16.30
 52,700 16.30 16.50 16.20 0 0 0
10/11/2025
16.30
 50,500 16.40 16.50 16.30 0 0 0
07/11/2025
16.40
 88,100 16.50 16.60 16.30 2,000 0 0.0
06/11/2025
16.40
 34,100 16.50 16.60 16.30 0 3,600 -0.1
05/11/2025
16.50
 54,100 16.40 16.70 16.40 0 0 0
04/11/2025
16.60
 90,500 16.50 16.60 16.30 2,000 0 0.0
03/11/2025
16.50
 88,400 16.40 16.80 16.30 0 2,700 -0.0
31/10/2025
16.50
 88,500 16.50 16.60 16.10 100 0 0.0
30/10/2025
16.40
 60,300 16.60 16.60 16.40 0 3,000 -0.0
29/10/2025
16.40
 86,000 16.50 16.60 16.30 0 0 0
28/10/2025
16.40
 87,400 16.30 16.40 16.10 2,000 8,800 -0.1
27/10/2025
16.30
 85,500 16.60 16.60 16.30 1,000 0 0.0
24/10/2025
16.50
 37,700 16.60 16.60 16.50 0 0 0
23/10/2025
16.60
 26,100 16.70 16.80 16.60 0 0 0
22/10/2025
16.90
 32,300 16.70 16.90 16.30 500 0 0.0
21/10/2025
16.70
 50,200 16.70 16.80 16.40 2,500 0 0.0
20/10/2025
16.70
 53,800 17.20 17.20 16.50 3,100 0 0.1
17/10/2025
17.10
 66,200 17.10 17.40 17 0 0 0
16/10/2025
17
 72,400 17.20 17.20 16.90 3,000 0 0.1
15/10/2025
17.30
 115,700 17.30 17.30 17 4,000 0 0.1
14/10/2025
17.30
 103,000 17.70 17.70 17.20 5,400 0 0.1
13/10/2025
17.60
 83,300 17.60 17.60 17.40 0 0 0
10/10/2025
17.70
 65,300 17.70 17.80 17.60 0 0 0
09/10/2025
17.80
 20,300 17.90 18 17.60 0 0 0
08/10/2025
17.80
 72,800 17.90 18.10 17.70 2,600 0 0.0
07/10/2025
17.80
 92,900 17.70 18 17.70 0 0 0
06/10/2025
17.60
 96,700 17.20 17.60 17.20 100 0 0.0
03/10/2025
17.30
 104,300 17.50 17.50 17.20 1,500 1,200 0.0
02/10/2025
17.50
 41,800 17.70 17.80 17.40 0 0 0
01/10/2025
17.80
 23,300 17.60 17.80 17.50 0 0 0
30/09/2025
17.60
 147,100 17.90 17.90 17.40 0 0 0
29/09/2025
17.80
 49,900 18 18.10 17.70 0 0 0
26/09/2025
18.10
 139,500 18.20 18.20 17.70 1,200 0 0.0
25/09/2025
18.30
 31,500 18.90 18.90 18.10 0 0 0
24/09/2025
18.20
 45,000 18 18.20 17.80 0 0 0
23/09/2025
17.90
 55,800 18 18.30 17.80 2,500 8,000 -0.1
22/09/2025
18
 91,500 18.30 18.30 17.80 0 0 0
19/09/2025
18.10
 63,300 18.20 18.60 18.10 0 0 0
18/09/2025
18.20
 70,000 18.50 18.50 18.10 200 0 0.0
17/09/2025
18.40
 63,200 18.40 18.70 18.20 0 0 0
16/09/2025
18.60
 158,700 19 19 18.40 0 0 0
15/09/2025
18.90
 248,500 18.80 19.30 17.50 100,000 0 1.9
12/09/2025
18.70
 185,600 18.30 18.80 18.30 100,100 1,500 1.8
11/09/2025
18.10
 170,300 18.40 18.40 17.50 1,500 0 0.0
10/09/2025
18.30
 103,800 18.40 18.50 18.10 4,100 0 0.1
09/09/2025
18.40
 222,800 18.70 18.80 18 0 0 0
08/09/2025
18.50
 247,100 19 19.20 18.50 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |