Công ty Cổ phần Tôn Đông Á (gda)

26.50
0.10
(0.38%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
30.87
 225,574 29.90 31.06 29.90 28,200 30,000 -0.1
01/07/2024
29.61
 556,189 31.06 31.06 28.94 500 0 0.0
28/06/2024
30.87
 600,242 32.70 33.08 30.38 1,700 0 0.1
27/06/2024
32.70
 212,136 33.76 33.76 32.31 0 0 0
26/06/2024
33.76
 257,583 33.57 34.05 32.70 0 0 0
25/06/2024
33.57
 403,669 32.99 33.76 32.02 34,000 0 1.2
24/06/2024
33.37
 538,804 35.11 35.11 32.70 0 0 0
21/06/2024
35.11
 941,246 32.70 35.11 32.60 88,000 0 3.2
20/06/2024
32.60
 427,476 32.79 32.79 31.83 0 0 0
19/06/2024
32.60
 413,263 32.99 33.28 32.41 68,000 0 2.3
18/06/2024
32.99
 299,499 33.95 33.95 32.79 0 51,600 -1.8
17/06/2024
33.76
 1,047,087 31.15 34.53 31.15 13,500 457,300 -15.2
14/06/2024
31.15
 686,587 32.79 33.66 30.96 9,400 100,000 -3.0
13/06/2024
32.22
 608,968 32.70 34.05 31.83 0 56,800 -1.9
12/06/2024
32.70
 739,078 28.94 32.70 28.94 45,000 4,000 1.3
11/06/2024
29.52
 637,779 28.16 30.38 28.16 20,000 0 0
10/06/2024
28.16
 373,701 27.88 28.45 27.68 0 0 0
07/06/2024
27.78
 243,654 27.88 28.26 27.39 0 0 0
06/06/2024
27.68
 671,444 27.20 27.88 27.01 20,000 0 0.6
05/06/2024
26.81
 539,397 26.81 27.88 26.72 0 2,000 -0.1
04/06/2024
26.33
 191,836 26.04 26.91 25.75 0 10,000 -0.3
03/06/2024
25.95
 135,950 25.85 26.24 25.75 0 0 0
31/05/2024
25.75
 99,209 25.85 26.24 25.17 0 0 0
30/05/2024
25.95
 147,231 25.56 26.14 25.37 0 500 -0.0
29/05/2024
26.04
 469,182 25.08 27.30 24.98 100 0 0.0
28/05/2024
25.08
 152,910 24.89 25.17 24.60 0 3,700 -0.1
27/05/2024
25.08
 60,515 24.31 25.08 24.31 0 0 0
24/05/2024
24.40
 290,351 25.17 25.37 23.44 10,000 0 0.2
23/05/2024
25.17
 229,137 25.37 25.66 24.60 0 0 0
22/05/2024
25.37
 924,673 23.34 26.52 23.34 0 22,000 -0.6
21/05/2024
23.15
 136,098 23.53 24.11 23.05 0 0 0
20/05/2024
23.53
 102,107 22.96 23.82 22.96 0 0 0
17/05/2024
23.44
 346,519 22.28 23.44 22.28 0 0 0
16/05/2024
22.28
 59,085 22.09 22.96 22.09 0 0 0
15/05/2024
22.09
 28,201 22.09 22.09 21.99 0 0 0
14/05/2024
22.09
 9,505 22.18 22.18 21.99 0 0 0
13/05/2024
21.99
 28,900 22.09 22.18 21.80 0 0 0
10/05/2024
21.80
 34,625 21.90 21.90 21.80 0 0 0
09/05/2024
21.99
 25,630 21.90 22.09 21.90 0 0 0
08/05/2024
21.90
 37,220 22.09 22.18 21.70 0 0 0
07/05/2024
22.09
 36,113 22.28 22.28 21.80 0 0 0
06/05/2024
22.57
 104,960 21.32 23.15 21.32 0 0 0
03/05/2024
21.22
 40,900 21.90 21.90 21.22 300 0 0.0
02/05/2024
21.80
 120,005 20.83 22.38 20.83 0 0 0
26/04/2024
20.74
 32,920 20.93 20.93 20.74 0 0 0
25/04/2024
20.93
 11,413 21.22 21.22 20.93 0 0 0
24/04/2024
21.03
 32,401 21.41 21.41 21.03 0 0 0
23/04/2024
21.03
 22,800 21.41 21.41 21.03 0 0 0
22/04/2024
21.03
 31,841 21.12 23.73 20.93 0 0 0
19/04/2024
21.03
 101,210 21.32 21.32 20.64 0 5,000 -0.1
17/04/2024
21.32
 10,505 21.80 21.80 21.32 0 0 0
16/04/2024
21.70
 46,102 21.80 22.28 21.32 8,400 0 0.2
15/04/2024
21.80
 141,602 22.47 22.57 21.70 0 0 0
12/04/2024
22.47
 14,000 22.28 22.57 22.28 0 0 0
11/04/2024
22.38
 48,308 22.28 22.47 22.18 0 0 0
10/04/2024
22.38
 19,600 22.38 22.47 22.28 0 9,000 -0.2
09/04/2024
22.38
 30,617 22.47 22.47 22.28 0 5,000 -0.1
08/04/2024
22.38
 34,310 22.67 22.67 22.38 0 0 0
05/04/2024
22.67
 41,139 22.67 22.76 22.47 0 0 0
04/04/2024
22.67
 61,444 22.76 22.76 22.57 0 0 0
03/04/2024
22.76
 28,906 22.86 22.86 22.67 0 0 0
02/04/2024
22.86
 53,621 22.86 22.86 22.57 0 0 0
01/04/2024
22.86
 25,250 22.67 22.86 22.57 0 0 0
29/03/2024
22.67
 33,535 22.67 22.76 22.47 0 0 0
28/03/2024
22.76
 120,355 22.47 22.96 22.38 0 0 0
27/03/2024
22.38
 95,276 22.47 22.86 22.38 0 0 0
26/03/2024
22.47
 18,330 22.47 22.67 22.38 0 0 0
25/03/2024
22.67
 38,553 22.76 22.86 22.38 0 0 0
22/03/2024
22.76
 101,610 22.86 22.86 22.67 2,600 0 0.1
21/03/2024
22.57
 69,220 22.67 22.86 22.38 300,000 620,000 -7.7
20/03/2024
22.47
 53,878 22.47 22.76 22.38 0 20,000 -0.5
19/03/2024
22.47
 56,450 22.76 23.15 22.38 400 10,000 -0.2
18/03/2024
22.38
 90,889 22.67 24.98 22.38 3,600 15,800 -0.3
15/03/2024
22.47
 98,270 22.57 22.86 22.47 0 10,700 -0.3
14/03/2024
22.67
 27,500 23.05 23.05 22.67 0 10,000 -0.2
13/03/2024
22.96
 100,716 22.67 23.15 22.67 0 22,800 -0.5
12/03/2024
22.67
 33,723 22.76 22.76 22.38 0 10,800 -0.3
11/03/2024
22.76
 47,522 22.76 23.15 22.57 0 10,000 -0.2
08/03/2024
22.76
 51,103 23.15 23.15 22.76 0 15,600 -0.4
07/03/2024
22.96
 92,231 23.15 23.25 22.96 0 10,000 -0.2
06/03/2024
23.05
 78,700 23.25 23.25 22.86 0 10,000 -0.2
05/03/2024
23.15
 102,000 23.44 23.73 23.05 0 10,000 -0.2
04/03/2024
23.44
 39,901 23.44 23.82 23.44 0 10,000 -0.2
01/03/2024
23.53
 97,200 23.63 23.63 23.44 0 10,000 -0.2
29/02/2024
23.53
 105,109 23.73 23.82 23.44 400 10,000 -0.2
28/02/2024
23.82
 21,130 23.82 23.92 23.63 0 10,000 -0.2
27/02/2024
23.82
 74,000 23.63 24.02 23.53 0 10,000 -0.2
26/02/2024
23.63
 40,800 23.92 24.02 23.25 10,000 10,000 0.0
23/02/2024
23.73
 134,386 24.02 24.02 23.53 0 10,000 -0.2
22/02/2024
24.11
 146,023 24.21 24.31 23.82 0 10,000 -0.2
21/02/2024
24.31
 74,200 24.21 24.40 24.21 0 10,000 -0.3
20/02/2024
24.40
 233,809 24.40 24.40 24.11 300 10,000 -0.2
19/02/2024
24.40
 107,115 24.69 24.69 24.31 16,000 10,000 0.2
16/02/2024
24.69
 29,700 25.08 25.08 24.60 300 10,000 -0.2
15/02/2024
24.89
 159,510 24.40 25.08 24.40 0 22,700 -0.6
07/02/2024
24.60
 27,100 24.21 24.60 24.21 300 10,000 -0.2
06/02/2024
24.60
 90,127 24.40 24.69 24.40 49,000 10,000 1.0
05/02/2024
24.31
 74,160 24.31 24.50 24.21 0 10,000 -0.3
02/02/2024
24.50
 152,320 24.50 24.98 24.31 7,700 10,000 -0.1
01/02/2024
24.21
 96,000 24.50 24.50 24.21 20,100 10,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |