Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/06/2026	12.64	7,900	12.64	12.73	12.64	0	0	0
04/06/2026	12.64	38,800	12.73	12.82	12.55	0	0	0
03/06/2026	12.73	17,700	12.55	12.73	12.55	0	0	0
02/06/2026	12.64	37,700	12.73	12.73	12.55	0	0	0
01/06/2026	12.73	22,100	12.73	12.82	12.64	0	0	0
29/05/2026	12.73	26,100	12.73	12.73	12.55	0	0	0
28/05/2026	12.64	33,500	12.64	12.73	12.55	0	0	0
27/05/2026	12.64	30,400	12.55	12.73	12.55	0	0	0
26/05/2026	12.73	18,900	12.55	12.73	12.55	0	6,500	-0.1
25/05/2026	12.64	25,800	12.73	12.73	12.55	0	0	0
22/05/2026	12.73	35,000	12.64	12.73	12.64	100	0	0.0
21/05/2026	12.64	27,400	12.64	12.73	12.64	0	0	0
20/05/2026	12.55	72,200	12.64	12.73	12.55	0	0	0
19/05/2026	12.55	15,500	12.55	12.73	12.55	0	0	0
18/05/2026	12.64	25,100	12.55	12.73	12.55	0	0	0
15/05/2026	12.64	18,300	12.55	12.73	12.55	0	0	0
14/05/2026	12.64	31,300	12.73	12.73	12.45	0	0	0
13/05/2026	12.73	20,200	12.82	12.82	12.64	0	0	0
12/05/2026	12.82	95,100	12.91	12.91	12.45	0	0	0
11/05/2026	12.91	33,900	12.82	12.91	12.82	0	0	0
08/05/2026	12.73	11,500	12.82	12.82	12.73	0	0	0
07/05/2026	12.82	13,800	13.10	13.10	12.73	100	0	0.0
06/05/2026	13.01	21,200	12.82	13.01	12.73	0	0	0
05/05/2026	12.73	83,300	12.91	12.91	12.64	0	0	0
04/05/2026	12.82	75,500	12.91	13.01	12.55	200	0	0.0
29/04/2026	12.82	17,700	12.91	12.91	12.73	0	0	0
28/04/2026	12.82	3,200	12.82	13.01	12.82	0	0	0
24/04/2026	12.82	16,500	12.91	13.01	12.73	0	800	0.0
23/04/2026	12.91	49,500	13.01	13.10	12.82	0	0	0
22/04/2026	13.01	17,100	13.10	13.10	12.91	0	0	0
21/04/2026	13.10	43,600	13.19	13.28	13.01	0	0	0
20/04/2026	13.10	45,700	13.10	13.38	13.10	0	0	0
17/04/2026	13.10	11,300	13.10	13.19	13.10	0	0	0
16/04/2026	13.01	26,800	13.38	13.38	13.01	0	0	0
15/04/2026	13.38	22,500	13.38	13.65	13.28	0	0	0
14/04/2026	13.38	225,000	12.91	13.84	12.82	0	27,000	-0.4
13/04/2026	12.82	25,200	12.91	12.91	12.73	0	3,900	-0.1
10/04/2026	12.91	59,400	13.19	13.28	12.82	0	0	0
09/04/2026	12.73	41,700	12.82	12.91	12.64	0	0	0
08/04/2026	12.91	86,300	12.64	12.91	12.64	0	0	0
07/04/2026	12.45	32,400	12.45	12.55	12.45	0	0	0
06/04/2026	12.55	28,700	12.64	12.73	12.45	0	15,800	-0.2
03/04/2026	12.64	27,100	12.73	12.73	12.55	800	0	0.0
02/04/2026	12.73	95,500	12.91	12.91	12.45	100	0	0.0
01/04/2026	12.91	93,000	13.10	13.10	12.64	0	20,000	-0.3
31/03/2026	12.73	44,000	12.91	13.01	12.73	0	20,000	-0.3
30/03/2026	12.82	60,800	13.19	13.19	12.73	0	20,000	-0.3
27/03/2026	13.01	42,700	12.91	13.01	12.82	0	0	0
26/03/2026	12.91	39,000	12.73	13.01	12.73	0	0	0
25/03/2026	12.91	26,900	13.01	13.01	12.82	100	0	0.0
24/03/2026	12.73	28,700	12.82	12.91	12.64	0	0	0
23/03/2026	12.45	32,200	12.82	12.82	12.36	0	0	0
20/03/2026	12.82	51,900	13.10	13.10	12.73	0	0	0
19/03/2026	13.10	30,800	13.01	13.19	12.73	400	0	0.0
18/03/2026	13.01	53,900	13.38	13.38	12.91	3,000	0	0.0
17/03/2026	13.38	23,200	12.91	13.84	12.91	2,100	0	0.0
16/03/2026	12.91	34,400	12.82	13.28	12.73	0	0	0
13/03/2026	12.73	56,800	12.73	12.82	12.55	0	0	0
12/03/2026	12.73	35,800	12.91	12.91	12.64	200	0	0.0
11/03/2026	12.91	72,800	13.10	13.10	12.73	0	0	0
10/03/2026	13.01	118,000	11.62	13.01	11.62	0	0	0
09/03/2026	11.62	337,000	13.56	13.56	11.53	0	0	0
06/03/2026	13.65	54,700	13.65	13.75	13.47	0	0	0
05/03/2026	13.84	101,800	13.93	14.11	13.38	200	0	0.0
04/03/2026	13.75	70,300	13.93	13.93	13.56	100	4,200	-0.1
03/03/2026	13.93	146,400	14.02	14.02	13.75	0	1,300	0.0
02/03/2026	14.02	205,600	14.48	14.48	13.65	0	0	0
27/02/2026	14.39	26,300	14.67	14.67	14.39	0	0	0
26/02/2026	14.58	40,100	14.67	14.76	14.48	0	0	0
25/02/2026	14.67	114,700	14.58	14.85	14.58	100	0	0.0
24/02/2026	14.48	50,500	14.39	14.58	14.30	0	0	0
23/02/2026	14.30	44,700	14.30	14.48	14.21	0	0	0
13/02/2026	14.30	39,600	14.39	14.39	14.21	0	0	0
12/02/2026	14.30	34,400	14.30	14.30	14.21	0	0	0
11/02/2026	14.21	36,700	14.11	14.30	13.84	0	0	0
10/02/2026	14.21	47,000	14.21	14.30	14.11	0	0	0
09/02/2026	14.21	50,100	14.30	14.30	14.11	0	0	0
06/02/2026	14.11	200,100	14.58	14.58	14.02	0	0	0
05/02/2026	14.58	40,500	14.85	14.85	14.58	0	0	0
04/02/2026	14.85	270,100	14.58	15.13	14.48	0	0	0
03/02/2026	14.58	48,100	14.39	14.58	14.39	0	0	0
02/02/2026	14.39	87,600	14.58	14.58	14.39	0	0	0
30/01/2026	14.58	42,100	14.67	14.76	14.58	0	0	0
29/01/2026	14.58	43,000	14.67	14.67	14.48	0	0	0
28/01/2026	14.67	65,200	14.48	14.76	14.48	0	0	0
27/01/2026	14.58	48,700	14.58	14.67	14.48	0	0	0
26/01/2026	14.48	31,900	14.76	14.76	14.48	0	0	0
23/01/2026	14.76	67,400	14.94	14.94	14.67	0	0	0
22/01/2026	14.76	49,300	14.67	14.85	14.67	0	0	0
21/01/2026	14.58	97,900	14.76	14.76	14.58	200	0	0.0
20/01/2026	14.76	164,600	14.85	14.94	14.58	0	0	0
19/01/2026	14.85	138,400	15.22	15.22	14.76	0	0	0
16/01/2026	15.04	265,100	14.76	15.22	14.76	4,100	0	0.1
15/01/2026	14.76	146,900	14.58	14.94	14.58	300	0	0.0
14/01/2026	14.48	234,600	14.58	14.67	14.30	0	0	0
13/01/2026	14.58	162,500	14.76	14.76	14.48	0	12,600	-0.2
12/01/2026	14.76	149,100	14.58	14.85	14.58	0	0	0
09/01/2026	14.58	127,400	14.76	14.76	14.48	100	0	0.0
08/01/2026	14.67	65,600	14.94	14.94	14.58	200	0	0.0
07/01/2026	14.85	79,300	14.67	14.94	14.58	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 (2026-09-08)	0.65	5.74%	661,200	5,600	0	10.98 12.20 12.20
2 tháng (2026-08-10)	0.37	3.20%	1,014,300	5,600	0	10.98 12.20 12.20
3 tháng (2026-07-10)	-0.46	-3.73%	1,533,500	5,600	0	10.98 12.36 12.20
6 tháng (2026-04-13)	-0.92	-7.19%	3,798,800	-245,200	-3.5	10.98 14.11 12.20
12 tháng (2025-10-13)	-4.34	-26.70%	14,341,800	-341,600	-4.8	10.98 16.33 12.20
24 tháng (2024-10-18)	-6.50	-35.33%	52,146,175	-2,982,500	-57.0	8.16 22.85 12.20
36 tháng (2023-10-24)	-2.71	-18.54%	94,828,377	-6,301,300	-143.3	7.55 23.67 12.20
60 tháng (2022-11-28)	6.47	119.09%	99,805,948	-6,441,405	-146.7	5.43 23.67 12.20

Công ty Cổ phần Tôn Đông Á (gda)

THỐNG KÊ GIAO DỊCH