Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/07/2026	13.10	22,500	13.20	13.20	12.90	0	0	0
13/07/2026	13.20	44,400	13.30	13.30	13	0	0	0
10/07/2026	13.20	18,100	13.50	13.50	13.20	0	0	0
09/07/2026	13.50	11,200	13.50	13.50	13.40	0	0	0
08/07/2026	13.60	30,900	13.50	13.60	13.40	0	0	0
07/07/2026	13.60	5,300	13.60	13.60	13.50	0	0	0
06/07/2026	13.50	28,800	13.60	13.80	13.50	0	0	0
03/07/2026	13.70	20,100	13.50	13.70	13.50	0	0	0
02/07/2026	13.60	40,100	13.60	13.60	13.50	0	0	0
01/07/2026	13.60	37,400	13.60	13.60	13.50	0	0	0
30/06/2026	13.60	13,800	13.60	13.70	13.60	0	0	0
29/06/2026	13.60	45,100	13.60	13.70	13.50	0	20,000	0
26/06/2026	13.60	5,300	13.60	13.70	13.60	0	0	0
25/06/2026	13.70	26,000	13.60	13.70	13.50	0	23,000	0
24/06/2026	13.70	27,800	13.60	13.70	13.50	0	20,000	0
23/06/2026	13.70	49,200	13.80	13.80	13.60	0	20,000	0
22/06/2026	13.70	16,900	13.70	13.80	13.70	0	0	0
19/06/2026	13.70	7,300	13.80	13.80	13.70	0	0	0
18/06/2026	13.80	23,700	13.70	13.80	13.70	0	0	0
17/06/2026	13.70	13,300	13.70	13.90	13.70	0	0	0
16/06/2026	13.70	61,300	13.70	13.80	13.70	0	30,000	0
15/06/2026	13.70	45,800	13.70	13.90	13.70	0	30,000	0
12/06/2026	13.90	50,000	13.80	13.90	13.70	0	30,000	0
11/06/2026	13.90	42,700	13.70	13.90	13.70	0	20,000	0
10/06/2026	13.80	90,400	13.70	13.90	13.70	0	20,000	0
09/06/2026	13.70	49,700	13.70	13.80	13.50	0	0	0
08/06/2026	13.70	21,200	13.70	13.70	13.50	0	0	0
05/06/2026	13.70	7,900	13.70	13.80	13.70	0	0	0
04/06/2026	13.70	38,800	13.80	13.90	13.60	0	0	0
03/06/2026	13.80	17,700	13.60	13.80	13.60	0	0	0
02/06/2026	13.70	37,700	13.80	13.80	13.60	0	0	0
01/06/2026	13.80	22,100	13.80	13.90	13.70	0	0	0
29/05/2026	13.80	26,100	13.80	13.80	13.60	0	0	0
28/05/2026	13.70	33,500	13.70	13.80	13.60	0	0	0
27/05/2026	13.70	30,400	13.60	13.80	13.60	0	0	0
26/05/2026	13.80	18,900	13.60	13.80	13.60	0	6,500	0
25/05/2026	13.70	25,800	13.80	13.80	13.60	0	0	0
22/05/2026	13.80	35,000	13.70	13.80	13.70	100	0	0
21/05/2026	13.70	27,400	13.70	13.80	13.70	0	0	0
20/05/2026	13.60	72,200	13.70	13.80	13.60	0	0	0
19/05/2026	13.80	15,600	13.60	13.80	13.60	0	0	0
18/05/2026	13.70	25,100	13.60	13.80	13.60	0	0	0
15/05/2026	13.70	21,300	13.60	13.80	13.60	0	0	0
14/05/2026	13.70	31,300	13.80	13.80	13.50	0	0	0
13/05/2026	13.80	20,200	13.90	13.90	13.70	0	0	0
12/05/2026	13.90	95,100	14	14	13.50	0	0	0
11/05/2026	13.90	34,300	13.90	14	13.90	0	0	0
08/05/2026	13.80	11,500	13.90	13.90	13.80	0	0	0
07/05/2026	13.90	13,800	14.20	14.20	13.80	100	0	0
06/05/2026	14.10	21,200	13.90	14.10	13.80	0	0	0
05/05/2026	13.80	83,300	14	14	13.70	0	0	0
04/05/2026	13.90	75,500	14	14.10	13.60	200	0	0
29/04/2026	13.90	17,700	14	14	13.80	0	0	0
28/04/2026	13.90	3,200	13.90	14.10	13.90	0	0	0
24/04/2026	13.90	16,500	14	14.10	13.80	0	800	0
23/04/2026	14	49,500	14.10	14.20	13.90	0	0	0
22/04/2026	14.10	17,100	14.20	14.20	14	0	0	0
21/04/2026	14.20	43,600	14.30	14.40	14.10	0	0	0
20/04/2026	14.20	45,700	14.20	14.50	14.20	0	0	0
17/04/2026	14.20	11,300	14.20	14.30	14.20	0	0	0
16/04/2026	14.10	26,800	14.50	14.50	14.10	0	0	0
15/04/2026	14.50	22,500	14.50	14.80	14.40	0	0	0
14/04/2026	14.50	225,000	14	15	13.90	0	27,000	0
13/04/2026	13.90	25,200	14	14	13.80	0	3,900	0
10/04/2026	14	59,400	14.30	14.40	13.90	0	0	0
09/04/2026	13.80	41,700	13.90	14	13.70	0	0	0
08/04/2026	14	86,300	13.70	14	13.70	0	0	0
07/04/2026	13.60	33,400	13.50	13.60	13.50	0	0	-0.2
06/04/2026	13.60	28,700	13.70	13.80	13.50	800	0	0.0
03/04/2026	13.70	27,100	13.80	13.80	13.60	100	4,200	-0.1
02/04/2026	13.80	95,500	14	14	13.50	0	0	0
01/04/2026	14	93,000	14.20	14.20	13.70	0	0	0
31/03/2026	13.80	44,000	14	14.10	13.80	0	20,000	-0.3
30/03/2026	13.90	60,800	14.30	14.30	13.80	0	0	0
27/03/2026	14.10	42,700	14	14.10	13.90	0	0	0
26/03/2026	14	39,000	13.80	14.10	13.80	0	0	0
25/03/2026	14.10	42,100	14.10	14.10	13.90	0	0	0
24/03/2026	13.80	28,700	13.90	14	13.70	0	0	0
23/03/2026	13.50	32,200	13.90	13.90	13.40	0	0	0
20/03/2026	13.90	51,900	14.20	14.20	13.80	400	0	0.0
19/03/2026	14.20	30,800	14.10	14.30	13.80	3,000	0	0.0
18/03/2026	14.10	53,900	14.50	14.50	14	2,100	0	0.0
17/03/2026	14.50	23,200	14	15	14	0	0	0
16/03/2026	14	34,400	13.90	14.40	13.80	0	0	0
13/03/2026	13.80	56,800	13.80	13.90	13.60	200	0	0.0
12/03/2026	13.80	35,800	14	14	13.70	0	0	0
11/03/2026	14	72,800	14.20	14.20	13.80	0	0	0
10/03/2026	14.20	118,100	12.60	14.20	12.60	0	0	0
09/03/2026	12.60	337,000	14.70	14.70	12.50	0	0	0
06/03/2026	14.80	54,700	14.80	14.90	14.60	200	0	0.0
05/03/2026	15	101,800	15.10	15.30	14.50	100	4,200	-0.1
04/03/2026	14.90	70,300	15.10	15.10	14.70	0	1,300	-0.0
03/03/2026	15.10	146,400	15.20	15.20	14.90	0	0	0
02/03/2026	15.20	205,600	15.70	15.70	14.80	0	0	0
27/02/2026	15.60	26,300	15.90	15.90	15.60	0	0	0
26/02/2026	15.80	40,100	15.90	16	15.70	100	0	0.0
25/02/2026	15.90	114,700	15.80	16.10	15.80	0	0	0
24/02/2026	15.70	50,500	15.60	15.80	15.50	0	0	0
23/02/2026	15.50	44,700	15.50	15.70	15.40	0	0	0
13/02/2026	15.50	39,600	15.60	15.60	15.40	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-15)	-0.50	-3.65%	571,800	-143,000	0	13.10 13.80 13.10
2 tháng (2026-05-15)	-0.50	-3.65%	1,281,300	-219,400	0	13.10 13.90 13.10
3 tháng (2026-04-15)	-1.30	-8.97%	1,921,400	-219,900	0	13.10 14.50 13.10
6 tháng (2026-01-15)	-2.80	-17.50%	6,612,800	-268,900	-0.5	12.60 16.30 13.10
12 tháng (2025-07-21)	-2.26	-14.63%	24,821,600	342,800	12.1	12.60 19 13.10
24 tháng (2024-07-24)	-7.38	-35.87%	64,051,012	-5,933,807	-134.1	12.06 21.29 13.10
36 tháng (2023-08-11)	6.70	103.17%	99,315,862	-6,189,407	-142.9	6.09 25.66 13.10
60 tháng (2022-11-07)	7.31	124.19%	99,315,862	-6,189,407	-142.9	5.89 25.66 13.10

Công ty Cổ phần Tôn Đông Á (gda)

THỐNG KÊ GIAO DỊCH