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)
13/08/2025
16.25
 281,200 16.53 16.75 15.97 1,000 5,900 -0.1
12/08/2025
16.60
 229,300 16.75 17.03 16.18 7,000 0 0.2
11/08/2025
16.75
 269,800 16.53 17.17 16.46 0 200 0.0
08/08/2025
16.32
 638,100 15.75 16.46 15.75 9,700 8,500 0.0
07/08/2025
15.68
 232,700 15.33 15.75 15.33 0 0 0
06/08/2025
15.47
 77,400 15.47 15.54 15.26 0 2,400 -0.1
05/08/2025
15.33
 252,000 15.40 15.61 14.83 0 7,600 -0.2
04/08/2025
15.33
 92,100 15.40 15.40 15.11 3,000 400 0.1
01/08/2025
15.40
 193,900 15.33 15.54 15.11 0 0 0
31/07/2025
15.54
 168,800 15.82 15.82 15.40 0 0 0
30/07/2025
15.82
 166,900 15.54 16.04 15.33 4,000 5,000 0.0
29/07/2025
15.33
 371,200 15.97 16.18 15.11 0 100 0.0
28/07/2025
15.90
 672,900 14.69 15.97 14.69 151,900 0 3.3
25/07/2025
14.48
 119,600 14.69 14.69 14.40 0 3,100 -0.1
24/07/2025
14.55
 315,200 14.33 14.69 14.26 212,000 300 4.3
23/07/2025
14.40
 188,100 14.26 14.83 14.26 1,000 0 0.0
22/07/2025
14.26
 70,500 14.33 14.33 14.19 1,000 0 0.0
21/07/2025
14.19
 165,800 14.12 14.55 14.12 0 0 0
18/07/2025
14.05
 120,600 14.19 14.26 13.98 0 0 0
17/07/2025
14.05
 147,900 14.33 14.33 14.05 0 0 0
16/07/2025
14.26
 149,900 14.26 14.33 14.12 0 0 0
15/07/2025
14.05
 239,400 13.98 14.40 13.98 0 0 0
14/07/2025
13.98
 139,400 13.91 14.05 13.84 0 0 0
11/07/2025
13.91
 155,600 14.12 14.12 13.77 0 0 0
10/07/2025
14.05
 153,000 14.19 14.19 13.91 1,100 0 0.0
09/07/2025
14.19
 76,100 14.19 14.40 14.12 100 0 0.0
08/07/2025
14.26
 205,600 14.05 14.48 13.91 1,700 0 0.0
07/07/2025
13.91
 46,000 14.19 14.19 13.91 100 0 0.0
04/07/2025
13.84
 38,000 13.91 13.91 13.70 2,200 0 0.0
03/07/2025
13.84
 172,000 13.77 14.12 13.70 200 2,000 0.0
02/07/2025
13.70
 48,900 13.62 13.77 13.55 2,900 1,000 0.0
01/07/2025
13.62
 66,400 13.62 13.84 13.55 0 0 0
30/06/2025
13.62
 108,500 13.62 13.70 13.62 64,300 0 1.2
27/06/2025
13.62
 22,400 13.55 13.70 13.27 300 0 0.0
26/06/2025
13.70
 38,600 13.77 13.77 13.55 400 0 0.0
25/06/2025
13.70
 26,900 13.77 13.84 13.70 100 0 0.0
24/06/2025
13.77
 80,100 13.84 13.84 13.70 600 0 0.0
23/06/2025
13.77
 112,900 13.62 13.84 13.41 100 0 0.0
20/06/2025
13.77
 63,800 13.98 13.98 13.62 0 0 0
19/06/2025
13.84
 69,900 13.84 13.91 13.77 1,700 0 0.0
18/06/2025
13.91
 80,300 13.91 13.98 13.84 0 0 0
17/06/2025
13.91
 86,100 14.12 14.12 13.84 500 0 0.0
16/06/2025
14.05
 54,100 13.84 14.05 13.77 0 0 0
13/06/2025
13.84
 109,800 14.19 14.19 13.77 400 0 0.0
12/06/2025
14.19
 113,500 13.91 14.48 13.91 0 0 0
11/06/2025
13.84
 31,300 13.98 13.98 13.84 6,100 0 0.1
10/06/2025
13.98
 68,200 13.91 14.12 13.91 0 0 0
09/06/2025
13.91
 34,000 13.91 13.91 13.84 10,300 0 0.2
06/06/2025
13.91
 67,300 13.91 14.05 13.84 0 0 0
05/06/2025
13.91
 73,700 14.05 14.05 13.77 0 0 0
04/06/2025
14.05
 87,900 13.91 14.05 13.84 25,000 0 0.5
03/06/2025
13.91
 80,500 13.84 14.05 13.84 800 500 0.0
02/06/2025
13.84
 152,200 14.05 14.19 13.55 500 0 0.0
30/05/2025
14.19
 133,300 14.26 14.62 14.12 6,300 0 0.1
29/05/2025
14.26
 165,100 14.40 14.76 13.91 500 0 0.0
28/05/2025
14.40
 284,100 14.05 14.76 14.05 38,600 0 0.8
27/05/2025
13.91
 145,100 13.91 14.26 13.77 0 0 0
26/05/2025
13.77
 253,800 13.98 14.12 13.41 500 0 0.0
23/05/2025
13.98
 178,100 13.20 14.19 13.20 37,500 0 0.7
22/05/2025
13.20
 93,700 13.27 13.41 12.77 0 0 0
21/05/2025
13.27
 17,800 13.20 13.34 13.20 0 0 0
20/05/2025
13.34
 24,800 13.27 13.41 13.13 0 0 0
19/05/2025
13.34
 53,400 13.55 13.55 13.34 0 0 0
16/05/2025
13.70
 44,400 13.77 13.98 13.62 0 0 0
15/05/2025
13.62
 115,400 13.84 13.84 13.62 0 0 0
14/05/2025
13.84
 80,600 13.98 14.19 13.70 0 0 0
13/05/2025
14.12
 97,500 13.91 14.40 13.91 2,000 0 0.0
12/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
12/05/2025
13.91
 145,000 14.12 14.19 13.48 0 0 0
09/05/2025
13.48
 116,000 13.08 13.48 12.94 0 0 0
08/05/2025
13.01
 60,000 12.88 13.01 12.74 0 0 0
07/05/2025
12.88
 77,100 13.08 13.08 12.67 500 0 0.0
06/05/2025
12.94
 82,100 12.94 12.94 12.74 17,400 0 0.3
05/05/2025
12.81
 143,000 12.47 13.08 12.40 0 0 0
29/04/2025
12.20
 102,848 12.20 12.34 12.13 0 0 0
28/04/2025
12.13
 80,012 12.20 12.27 12.00 0 0 0
25/04/2025
12.27
 68,921 12.27 12.40 12.07 16,300 0 0.3
24/04/2025
12.20
 57,560 12.20 12.47 12.13 0 0 0
23/04/2025
12.20
 161,627 12.13 12.34 11.86 0 0 0
22/04/2025
11.86
 126,514 12.20 12.27 11.12 0 0 0
21/04/2025
12.27
 54,112 12.27 12.54 11.86 0 0 0
18/04/2025
12.27
 62,520 12.40 12.40 12.20 0 0 0
17/04/2025
12.34
 54,460 12.54 12.54 12.07 0 1,500,000 -23.9
16/04/2025
12.47
 94,792 12.54 12.81 12.34 0 0 0
15/04/2025
12.61
 123,302 12.88 12.88 12.47 0 0 0
14/04/2025
12.88
 95,857 12.94 13.01 12.74 0 0 0
11/04/2025
12.94
 380,916 13.48 14.63 12.47 0 101,200 -1.9
10/04/2025
12.94
 55,521 12.88 12.94 12.81 0 0 0
09/04/2025
11.12
 150,724 11.26 11.73 10.65 0 0 0
08/04/2025
11.46
 474,323 13.55 13.55 11.46 600 0 0.0
04/04/2025
13.55
 278,022 14.29 14.29 12.81 200 30,000 -0.6
03/04/2025
14.29
 358,305 15.84 15.84 14.29 0 0 0
02/04/2025
16.52
 225,412 16.72 17.06 16.52 0 80,000 -2.0
01/04/2025
16.31
 63,002 16.11 16.65 16.11 0 0 0
31/03/2025
16.04
 38,767 16.18 16.31 16.04 0 0 0
28/03/2025
16.11
 31,601 16.38 16.38 16.11 0 0 0
27/03/2025
16.31
 17,426 16.52 16.52 16.31 0 0 0
26/03/2025
16.52
 77,787 16.45 16.72 16.31 0 0 0
25/03/2025
16.45
 48,400 16.45 16.58 16.31 0 0 0
24/03/2025
16.31
 89,300 16.45 16.45 16.31 0 0 0
21/03/2025
16.52
 65,446 16.65 16.65 16.45 0 0 0

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