Công ty Cổ phần Tôn Đông Á (gda)

12.20
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2026
14.67
 106,000 14.94 14.94 14.48 100 0 0.0
05/01/2026
14.76
 62,400 14.94 14.94 14.76 100 0 0.0
31/12/2025
14.85
 81,400 14.94 14.94 14.85 0 0 0
30/12/2025
14.94
 44,000 15.04 15.04 14.85 0 0 0
29/12/2025
14.94
 36,700 15.04 15.04 14.94 0 0 0
26/12/2025
15.13
 145,900 15.04 15.31 14.85 0 500 0.0
25/12/2025
14.94
 92,300 15.04 15.13 14.94 0 0 0
24/12/2025
15.04
 80,400 15.04 15.13 14.94 0 0 0
23/12/2025
15.13
 74,500 15.22 15.31 15.04 0 0 0
22/12/2025
15.31
 286,200 15.04 15.31 14.94 0 0 0
19/12/2025
15.13
 89,900 15.41 15.41 15.13 0 0 0
18/12/2025
15.41
 93,300 15.22 15.41 15.13 0 0 0
17/12/2025
15.22
 55,800 15.22 15.31 15.13 300 0 0.0
16/12/2025
15.31
 126,300 15.31 15.31 15.04 0 2,600 0.0
15/12/2025
15.41
 62,100 15.31 15.41 15.22 100 0 0.0
12/12/2025
15.31
 88,300 15.68 15.68 15.31 3,000 0 0.1
11/12/2025
15.68
 83,600 16.05 16.14 15.68 1,100 0 0.0
10/12/2025
15.96
 129,100 15.87 15.96 15.68 1,500 0 0.0
09/12/2025
15.77
 175,900 15.87 15.96 15.50 0 200 0.0
08/12/2025
15.87
 134,200 16.14 16.14 15.59 0 0 0
05/12/2025
16.14
 179,400 16.33 16.60 15.77 0 0 0
04/12/2025
16.33
 342,700 15.68 17.16 15.68 100 3,000 -0.1
03/12/2025
15.68
 300,800 15.04 15.77 15.04 500 10,200 -0.2
02/12/2025
14.85
 9,000 14.94 14.94 14.85 0 100 0.0
01/12/2025
15.04
 38,800 15.04 15.13 14.85 100 0 0.0
28/11/2025
15.04
 55,300 15.04 15.13 14.94 0 100 0.0
27/11/2025
15.04
 66,400 15.04 15.13 14.94 200 0 0.0
26/11/2025
15.04
 32,300 15.04 15.13 15.04 200 10,000 -0.2
25/11/2025
15.04
 69,200 15.04 15.13 14.94 0 0 0
24/11/2025
15.04
 27,800 15.04 15.04 15.04 0 10,100 -0.2
21/11/2025
15.04
 77,600 15.13 15.13 14.94 0 0 0
20/11/2025
15.13
 25,300 15.13 15.22 15.04 0 0 0
19/11/2025
15.13
 82,600 15.04 15.31 15.04 0 0 0
18/11/2025
15.04
 102,100 15.04 15.22 14.94 200 0 0.0
17/11/2025
15.13
 50,900 15.13 15.22 15.04 2,000 0 0.0
14/11/2025
15.04
 55,800 15.13 15.13 15.04 3,000 0 0.0
13/11/2025
15.04
 40,700 15.04 15.13 15.04 1,300 0 0.0
12/11/2025
15.13
 68,500 15.04 15.13 14.94 1,000 0 0.0
11/11/2025
15.04
 52,700 15.04 15.22 14.94 0 0 0
10/11/2025
15.04
 50,500 15.13 15.22 15.04 0 0 0
07/11/2025
15.13
 88,100 15.22 15.31 15.04 2,000 0 0.0
06/11/2025
15.13
 34,100 15.22 15.31 15.04 0 3,600 -0.1
05/11/2025
15.22
 54,100 15.13 15.41 15.13 0 0 0
04/11/2025
15.31
 90,500 15.22 15.31 15.04 2,000 0 0.0
03/11/2025
15.22
 88,000 15.13 15.50 15.04 0 2,700 0.0
31/10/2025
15.22
 88,500 15.22 15.31 14.85 100 0 0.0
30/10/2025
15.13
 60,300 15.31 15.31 15.13 0 3,000 0.0
29/10/2025
15.13
 86,000 15.22 15.31 15.04 0 0 0
28/10/2025
15.13
 87,400 15.04 15.13 14.85 2,000 8,800 -0.1
27/10/2025
15.13
 85,000 15.31 15.31 15.04 1,000 0 0.0
24/10/2025
15.22
 37,700 15.31 15.31 15.22 0 0 0
23/10/2025
15.31
 26,100 15.41 15.50 15.31 0 0 0
22/10/2025
15.59
 31,200 15.41 15.59 15.04 500 0 0.0
21/10/2025
15.41
 50,200 15.41 15.50 15.13 2,500 0 0.0
20/10/2025
15.41
 53,800 15.87 15.87 15.22 3,100 0 0.1
17/10/2025
15.77
 66,200 15.77 16.05 15.68 0 0 0
16/10/2025
15.68
 72,300 15.87 15.87 15.59 3,000 0 0.1
15/10/2025
15.96
 115,700 15.96 15.96 15.68 4,000 0 0.1
14/10/2025
15.96
 103,000 16.33 16.33 15.87 5,400 0 0.1
13/10/2025
16.24
 83,300 16.24 16.24 16.05 0 0 0
10/10/2025
16.33
 65,300 16.33 16.42 16.24 0 0 0
09/10/2025
16.42
 20,300 16.51 16.60 16.24 0 0 0
08/10/2025
16.33
 72,700 16.51 16.70 16.33 2,600 0 0.0
07/10/2025
16.42
 92,900 16.33 16.60 16.33 0 0 0
06/10/2025
16.24
 96,700 15.87 16.24 15.87 100 0 0.0
03/10/2025
15.96
 102,400 16.14 16.14 15.87 1,500 1,200 0.0
02/10/2025
16.14
 41,800 16.33 16.42 16.05 0 0 0
01/10/2025
16.42
 23,300 16.24 16.42 16.14 0 0 0
30/09/2025
16.24
 147,100 16.51 16.51 16.05 0 0 0
29/09/2025
16.42
 49,900 16.60 16.70 16.33 0 0 0
26/09/2025
16.70
 139,500 16.79 16.79 16.33 1,200 0 0.0
25/09/2025
16.88
 31,500 17.43 17.43 16.70 0 0 0
24/09/2025
16.79
 44,700 16.60 16.79 16.42 0 0 0
23/09/2025
16.51
 55,800 16.60 16.88 16.42 2,500 8,000 -0.1
22/09/2025
16.60
 91,500 16.88 16.88 16.42 0 0 0
19/09/2025
16.70
 63,300 16.79 17.16 16.70 0 0 0
18/09/2025
16.79
 69,900 17.07 17.07 16.70 200 0 0.0
17/09/2025
16.97
 63,200 16.97 17.25 16.79 0 0 0
16/09/2025
17.16
 158,700 17.53 17.53 16.97 0 0 0
15/09/2025
17.43
 248,500 17.34 17.80 16.14 100,000 0 1.9
12/09/2025
17.34
 182,700 16.88 17.34 16.88 100,100 1,500 1.8
11/09/2025
16.70
 170,300 16.97 16.97 16.14 1,500 0 0.0
10/09/2025
16.88
 103,800 16.97 17.07 16.70 4,100 0 0.1
09/09/2025
16.97
 222,800 17.25 17.34 16.60 0 0 0
08/09/2025
17.07
 247,100 17.53 17.71 17.07 100 0 0.0
05/09/2025
17.53
 545,200 17.53 17.90 17.53 100,200 0 1.9
04/09/2025
17.53
 610,500 16.97 17.53 16.79 300 14,900 -0.3
03/09/2025
16.79
 278,700 16.42 17.07 15.87 100 2,100 0.0
29/08/2025
16.24
 113,200 16.42 16.51 16.05 3,300 23,400 -0.4
28/08/2025
16.42
 114,000 16.42 16.51 16.14 200 400 0.0
27/08/2025
16.51
 157,500 16.79 16.97 16.42 100 11,000 -0.2
26/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
26/08/2025
16.60
 224,400 16.51 17.07 16.42 300 14,000 -0.2
25/08/2025
16.68
 359,600 16.32 16.68 16.25 1,000 3,300 -0.1
22/08/2025
16.25
 245,300 16.60 16.60 15.97 5,400 0 0.1
21/08/2025
16.46
 187,300 16.68 16.89 16.32 2,000 1,200 0.0
20/08/2025
16.68
 365,600 17.03 17.03 16.32 19,400 300 0.4
19/08/2025
16.89
 452,900 17.03 17.31 16.75 2,600 0 0.1
18/08/2025
17.03
 582,300 16.75 17.39 16.68 16,100 1,200 0.4
15/08/2025
16.25
 567,400 16.89 16.96 15.61 0 0 0
14/08/2025
16.82
 272,100 16.60 16.82 16.25 0 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc