Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2024	26.50	53,500	26.40	26.70	26.40	0	9,900	-0.2
20/11/2024	26.40	139,100	26.90	26.90	26	0	12,600	-0.3
19/11/2024	26.40	231,100	27.30	27.30	26.40	0	10,000	-0.3
18/11/2024	27.20	206,900	27	27.80	26.80	0	5,000	-0.1
15/11/2024	27.20	388,694	28.10	28.10	27.10	0	0	0
14/11/2024	28.20	331,150	28.30	28.50	28	0	0	0
13/11/2024	28.40	210,476	28.60	28.70	28	0	0	0
12/11/2024	28.80	671,361	27.50	29	27.50	5,000	0	0.1
11/11/2024	27.60	183,261	27.30	27.70	27.10	0	0	0
08/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/11/2024	27.30	116,616	28	28	27.10	5,000	0	0.1
07/11/2024	27.20	118,804	27.39	27.39	27.01	0	0	0
06/11/2024	27.39	82,221	27.20	27.39	27.01	0	0	0
05/11/2024	27.10	48,110	27.39	27.39	26.91	0	0	0
04/11/2024	26.81	115,841	23.73	27.39	23.73	0	0	0
01/11/2024	27.20	101,442	27.59	27.59	27.20	0	200	-0.0
31/10/2024	27.68	174,211	27.49	27.97	27.49	0	10,000	-0.3
30/10/2024	27.68	124,562	27.59	27.68	27.10	5,000	0	0.1
29/10/2024	27.59	91,112	27.49	27.68	27.39	0	0	0
28/10/2024	27.39	201,434	26.72	27.78	26.72	0	0	0
25/10/2024	26.62	39,301	26.81	26.81	26.52	7,300	0	0.2
24/10/2024	26.62	51,260	26.72	26.91	26.33	0	0	0
23/10/2024	26.72	71,921	26.81	26.81	26.52	0	0	0
22/10/2024	26.72	143,354	27.01	27.10	26.52	0	0	0
21/10/2024	27.01	128,650	27.30	27.30	26.91	0	0	0
18/10/2024	27.30	112,432	27.49	27.88	27.20	0	0	0
17/10/2024	27.39	53,830	27.39	27.39	27.10	0	0	0
16/10/2024	27.39	98,124	27.39	27.49	27.30	0	7,000	-0.2
15/10/2024	27.30	172,315	27.39	27.59	27.20	0	0	0
14/10/2024	27.20	154,886	27.78	27.88	27.20	0	2,200	-0.1
11/10/2024	27.68	105,674	27.59	27.68	27.39	0	3,000	-0.1
10/10/2024	27.39	277,863	27.59	28.07	27.30	0	7,900	-0.2
09/10/2024	27.59	147,259	27.39	27.68	27.20	0	2,000,600	-50.0
08/10/2024	27.20	180,420	27.10	27.59	26.72	0	0	0
07/10/2024	27.10	114,779	27.39	27.39	26.91	0	0	0
04/10/2024	27.30	308,230	27.30	27.59	27.01	0	0	0
03/10/2024	27.20	371,351	27.88	28.16	27.01	0	1,000	-0.0
02/10/2024	27.68	147,907	27.78	27.97	27.49	0	0	0
01/10/2024	27.88	567,198	27.39	28.26	27.39	0	0	0
30/09/2024	27.30	397,020	26.62	27.30	26.62	6,800	0	0.2
27/09/2024	26.43	139,096	26.72	26.81	26.33	100	15,000	-0.4
26/09/2024	26.33	171,974	26.62	26.72	26.33	1,100	52,000	-1.4
25/09/2024	26.52	335,416	26.33	27.10	26.33	3,000	50,000	-1.3
24/09/2024	26.14	212,693	26.43	26.43	26.04	300	30,000	-0.8
23/09/2024	26.33	215,278	26.62	26.62	26.24	0	134,000	-3.7
20/09/2024	26.62	300,410	26.72	27.01	26.43	2,000	166,400	-4.6
19/09/2024	26.43	196,853	26.43	26.81	26.24	3,000	134,000	-3.6
18/09/2024	26.24	221,235	26.62	26.62	26.24	12,000	137,000	-3.4
17/09/2024	26.62	164,534	26.91	26.91	26.14	10,000	70,000	-1.6
16/09/2024	26.43	111,809	27.20	27.20	26.43	0	20,000	-0.6
13/09/2024	26.81	141,099	27.49	27.49	26.62	0	25,000	-0.7
12/09/2024	27.30	72,450	27.97	27.97	27.20	0	0	0
11/09/2024	27.59	449,423	26.52	28.94	26.52	0	0	0
10/09/2024	26.81	130,012	27.30	27.49	26.52	0	0	0
09/09/2024	27.20	377,678	27.01	27.59	26.81	0	0	0
06/09/2024	26.62	95,401	26.04	26.72	26.04	0	0	0
05/09/2024	26.24	564,490	23.15	27.10	23.15	10,100	100,000	-2.5
04/09/2024	27.30	451,922	27.78	27.78	27.01	4,000	123,000	-3.3
30/08/2024	27.78	149,460	27.78	27.97	27.59	0	0	0
29/08/2024	27.78	524,481	27.97	28.74	27.68	0	27,000	-0.8
28/08/2024	27.59	628,496	27.01	27.88	27.01	0	0	0
27/08/2024	26.91	248,059	27.30	27.30	26.72	200	0	0.0
26/08/2024	27.20	294,835	26.81	28.36	26.81	100	0	0.0
23/08/2024	27.01	264,334	26.33	27.20	26.24	0	0	0
22/08/2024	26.72	126,848	26.91	27.20	26.52	0	0	0
21/08/2024	26.81	308,955	26.33	27.20	26.24	0	0	0
20/08/2024	26.62	130,150	26.52	26.91	26.24	0	0	0
19/08/2024	26.52	111,958	26.43	27.01	26.24	0	0	0
16/08/2024	26.14	285,828	25.75	26.62	25.56	0	0	0
15/08/2024	25.66	186,110	26.43	26.43	25.27	0	0	0
14/08/2024	26.24	136,634	26.91	26.91	26.24	0	0	0
13/08/2024	26.91	82,799	27.10	27.59	26.62	0	0	0
12/08/2024	27.49	127,365	26.43	27.59	26.43	0	0	0
09/08/2024	26.72	137,906	26.43	26.91	26.24	0	0	0
08/08/2024	25.95	120,288	26.33	26.72	25.95	0	0	0
07/08/2024	26.62	155,565	26.81	27.01	26.14	31,800	0	0.9
06/08/2024	26.62	115,369	25.75	26.81	25.66	1,800	18,200	-0.5
05/08/2024	26.04	167,082	27.01	27.59	25.85	0	0	0
02/08/2024	28.07	130,747	27.59	28.36	26.81	0	0	0
01/08/2024	27.59	301,480	28.55	29.03	27.01	18,200	0	0.5
31/07/2024	28.55	283,183	29.03	30.38	28.26	0	0	0
30/07/2024	28.74	108,842	28.94	29.23	28.36	0	0	0
29/07/2024	29.13	231,179	28.26	29.23	27.97	0	0	0
26/07/2024	28.16	92,013	27.39	28.26	27.39	0	0	0
25/07/2024	27.68	102,744	28.36	28.36	27.01	0	0	0
24/07/2024	28.16	126,794	28.16	28.26	27.01	0	0	0
23/07/2024	27.97	121,311	28.65	29.23	27.78	0	0	0
22/07/2024	28.36	230,042	29.80	29.80	27.68	0	0	0
19/07/2024	29.90	141,178	29.71	30.58	29.42	0	0	0
18/07/2024	30.58	315,259	28.55	30.58	28.45	0	0	0
17/07/2024	29.80	766,117	31.73	31.83	27.10	39,800	0	1.2
16/07/2024	31.83	262,190	31.64	32.22	31.35	0	0	0
15/07/2024	31.64	139,327	32.22	32.51	31.44	0	0	0
12/07/2024	31.93	320,193	32.51	32.79	31.35	0	0	0
11/07/2024	32.31	367,335	33.47	33.66	31.83	50,000	0	1.7
10/07/2024	33.28	862,560	32.22	34.24	32.02	0	0	0
09/07/2024	32.22	474,513	30.67	32.22	30.67	0	0	0
08/07/2024	30.67	230,110	30.77	31.93	30.58	0	0	0
05/07/2024	30.67	266,882	32.31	32.31	30.48	0	0	0
04/07/2024	31.54	276,157	30.96	32.12	30.96	0	0	0
03/07/2024	30.48	145,392	30.96	31.06	30.38	0	0	0

Page:
1
2
3
4
5

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-0.22	-0.82%	3,895,731	-25,400	-0.6	26.40 28.80 26.50
2 tháng (2024-09-23)	0.17	0.64%	8,308,126	-2,316,800	-58.6	26.14 28.80 26.50
3 tháng (2024-08-23)	-0.51	-1.88%	13,695,107	-3,077,800	-79.6	26.14 28.80 26.50
6 tháng (2024-05-27)	1.42	5.67%	33,863,721	-3,341,900	-89.6	25.08 35.11 26.50
12 tháng (2023-11-27)	4.12	18.42%	45,803,680	-3,299,800	-87.4	20.74 35.11 26.50
24 tháng (2022-12-02)	18.44	228.90%	52,529,796	-3,299,800	-87.4	8.06 35.11 26.50
36 tháng (2022-11-07)	18.44	228.90%	52,529,796	-3,299,800	-87.4	8.06 35.11 26.50
60 tháng (2022-11-07)	18.44	228.90%	52,529,796	-3,299,800	-87.4	8.06 35.11 26.50

Công ty Cổ phần Tôn Đông Á (gda)

THỐNG KÊ GIAO DỊCH