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)
20/03/2025
16.52
 157,519 16.72 16.85 16.45 0 0 0
19/03/2025
16.72
 196,001 16.99 16.99 16.65 0 0 0
18/03/2025
16.92
 113,569 16.99 17.26 16.92 0 0 0
17/03/2025
8.16
 33,900 8.22 8.22 7.95 0 0 0
14/03/2025
16.85
 170,700 17.19 17.26 16.85 0 0 0
13/03/2025
17.19
 237,671 17.32 17.46 17.06 0 0 0
12/03/2025
17.19
 153,592 17.19 17.39 17.06 45,000 0 1.1
11/03/2025
17.19
 73,518 16.99 17.26 16.79 0 0 0
10/03/2025
17.12
 60,762 17.32 17.32 16.99 0 0 0
07/03/2025
17.26
 82,483 17.32 17.32 17.06 0 0 0
06/03/2025
17.32
 126,323 16.85 17.39 16.79 0 0 0
05/03/2025
16.79
 230,501 17.46 17.46 16.72 0 0 0
04/03/2025
17.26
 191,413 17.32 17.53 17.12 10,000 0 0.3
03/03/2025
17.32
 214,340 17.53 17.80 17.26 0 0 0
28/02/2025
17.59
 256,288 17.53 17.86 17.39 50,000 0 1.3
27/02/2025
17.53
 884,861 16.52 17.93 16.38 85,200 0 2.1
26/02/2025
16.52
 104,043 16.52 16.79 16.38 0 0 0
25/02/2025
16.38
 75,986 16.85 16.85 16.38 0 0 0
24/02/2025
16.52
 289,067 13.89 17.19 13.89 0 0 0
21/02/2025
16.25
 49,638 16.25 16.38 16.25 0 0 0
20/02/2025
16.25
 66,572 16.18 16.38 16.11 0 0 0
19/02/2025
16.18
 129,121 16.25 16.31 16.04 37,100 0 0.9
18/02/2025
16.18
 71,281 15.91 16.25 15.91 29,500 0 0.7
17/02/2025
15.91
 85,705 15.98 16.04 15.84 0 0 0
14/02/2025
15.98
 96,331 16.04 16.11 15.57 0 0 0
13/02/2025
16.04
 86,229 16.18 16.18 15.98 0 0 0
12/02/2025
16.11
 92,344 16.11 16.45 16.04 0 12,000 -0.3
11/02/2025
16.04
 185,869 16.18 16.18 15.64 1,000 16,500 -0.4
10/02/2025
16.18
 530,107 16.99 16.99 16.11 1,000 40,000 -0.9
07/02/2025
17.06
 98,059 16.92 17.12 16.92 0 0 0
06/02/2025
16.85
 94,917 16.99 17.06 16.72 0 0 0
05/02/2025
16.99
 91,150 16.92 17.06 16.85 16,500 0 0.4
04/02/2025
16.85
 161,000 16.85 16.99 16.65 0 0 0
24/01/2025
17.53
 78,260 17.59 17.59 17.39 0 0 0
23/01/2025
17.66
 69,555 17.59 17.80 17.53 2,000 0 0.1
22/01/2025
17.66
 68,268 17.80 17.80 17.39 600 0 0.0
21/01/2025
17.66
 53,854 17.93 17.93 17.59 0 0 0
20/01/2025
17.86
 50,905 17.93 17.93 17.86 0 0 0
17/01/2025
17.86
 63,850 16.65 17.86 16.65 0 0 0
16/01/2025
17.80
 24,403 17.86 18.00 17.73 0 0 0
15/01/2025
17.86
 69,000 17.73 18.20 17.59 0 0 0
14/01/2025
17.59
 42,800 17.73 17.73 17.46 0 0 0
13/01/2025
17.53
 93,106 17.39 17.53 17.32 0 0 0
10/01/2025
17.32
 150,606 17.80 17.80 17.32 1,700 0 0.0
09/01/2025
17.80
 81,000 17.73 17.93 17.66 8,000 0 0.2
08/01/2025
17.73
 72,200 17.66 17.86 17.59 0 0 0
07/01/2025
12.94
 66,400 12.94 13.15 12.88 0 0 0
06/01/2025
17.93
 197,354 18.20 18.20 17.86 0 0 0
03/01/2025
18.20
 221,918 18.40 18.40 18.00 0 0 0
02/01/2025
18.47
 90,403 18.34 18.54 18.34 0 0 0
31/12/2024
18.47
 134,063 18.40 18.47 18.27 0 0 0
30/12/2024
18.47
 209,379 18.54 18.67 18.34 0 0 0
27/12/2024
18.61
 302,610 19.15 19.15 18.61 0 0 0
26/12/2024
19.01
 213,200 18.94 19.21 18.94 0 0 0
25/12/2024
18.94
 363,778 19.01 19.35 18.88 0 0 0
24/12/2024
19.15
 518,557 18.88 19.41 18.88 0 0 0
23/12/2024
18.94
 598,570 18.27 19.01 18.27 0 0 0
20/12/2024
18.27
 124,718 18.27 18.47 18.20 0 0 0
19/12/2024
18.27
 125,102 18.20 18.40 18.13 0 0 0
18/12/2024
18.47
 129,812 18.13 18.47 18.13 0 0 0
17/12/2024
18.20
 80,600 18.20 18.27 18.07 0 0 0
16/12/2024
18.20
 135,912 18.34 18.47 18.13 0 0 0
13/12/2024
18.40
 136,020 18.34 18.67 18.34 0 0 0
12/12/2024
18.47
 613,287 18.34 18.74 18.34 0 3,300 -0.1
11/12/2024
18.34
 138,827 18.34 18.47 18.27 0 2,000,000 -46.6
10/12/2024
18.34
 219,993 18.27 18.54 18.27 0 0 0
09/12/2024
18.34
 206,200 18.20 18.40 18.07 0 0 0
06/12/2024
22.85
 739,078 20.22 22.85 20.22 45,000 4,000 1.3
05/12/2024
15.24
 34,625 15.30 15.30 15.24 0 0 0
04/12/2024
15.71
 14,000 15.57 15.77 15.57 0 0 0
03/12/2024
15.84
 33,723 15.91 15.91 15.64 0 10,800 -0.3
02/12/2024
17.19
 27,100 16.92 17.19 16.92 300 10,000 -0.2
29/11/2024
8.16
 33,900 8.22 8.22 7.95 0 0 0
28/11/2024
8.16
 33,900 8.22 8.22 7.95 0 0 0
27/11/2024
8.16
 33,900 8.22 8.22 7.95 0 0 0
26/11/2024
8.16
 33,900 8.22 8.22 7.95 0 0 0
25/11/2024
18.00
 127,900 17.86 18.07 17.73 0 0 0
22/11/2024
17.93
 64,247 17.93 18.07 17.93 0 15,400 -0.4
21/11/2024
17.86
 53,500 17.80 18.00 17.80 0 9,900 -0.3
20/11/2024
17.80
 139,168 18.13 18.13 17.53 0 12,600 -0.3
19/11/2024
17.80
 231,106 18.40 18.40 17.80 0 10,000 -0.3
18/11/2024
18.34
 206,968 18.20 18.74 18.07 0 5,000 -0.1
15/11/2024
18.34
 388,694 18.94 18.94 18.27 0 0 0
14/11/2024
19.01
 331,150 19.08 19.21 18.88 0 0 0
13/11/2024
19.15
 210,476 19.28 19.35 18.88 0 0 0
12/11/2024
19.41
 671,361 18.54 19.55 18.54 5,000 0 0.1
11/11/2024
18.61
 183,261 18.40 18.67 18.27 0 0 0
08/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/11/2024
18.40
 116,616 18.88 18.88 18.27 5,000 0 0.1
07/11/2024
18.34
 118,804 18.47 18.47 18.21 0 0 0
06/11/2024
18.47
 82,221 18.34 18.47 18.21 0 0 0
05/11/2024
18.27
 48,110 18.47 18.47 18.14 0 0 0
04/11/2024
18.08
 115,841 16.00 18.47 16.00 0 0 0
01/11/2024
18.34
 101,442 18.60 18.60 18.34 0 200 0.0
31/10/2024
18.66
 174,211 18.53 18.86 18.53 0 10,000 -0.3
30/10/2024
18.66
 124,562 18.60 18.66 18.27 5,000 0 0.1
29/10/2024
18.60
 91,112 18.53 18.66 18.47 0 0 0
28/10/2024
18.47
 201,434 18.01 18.73 18.01 0 0 0
25/10/2024
17.95
 39,301 18.08 18.08 17.88 7,300 0 0.2
24/10/2024
17.95
 51,260 18.01 18.14 17.75 0 0 0
23/10/2024
18.01
 71,921 18.08 18.08 17.88 0 0 0

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