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)
31/05/2024
17.36
 99,209 17.43 17.69 16.97 0 0 0
30/05/2024
17.49
 147,231 17.23 17.62 17.10 0 500 0.0
29/05/2024
17.56
 469,182 16.91 18.40 16.84 100 0 0.0
28/05/2024
16.91
 152,910 16.78 16.97 16.58 0 3,700 -0.1
27/05/2024
16.91
 60,515 16.39 16.91 16.39 0 0 0
24/05/2024
16.45
 290,351 16.97 17.10 15.80 10,000 0 0.2
23/05/2024
16.97
 229,137 17.10 17.30 16.58 0 0 0
22/05/2024
17.10
 924,673 15.74 17.88 15.74 0 22,000 -0.6
21/05/2024
15.61
 136,098 15.87 16.26 15.54 0 0 0
20/05/2024
15.87
 102,107 15.48 16.06 15.48 0 0 0
16/05/2024
15.02
 59,085 14.89 15.48 14.89 0 0 0
15/05/2024
14.89
 28,201 14.89 14.89 14.82 0 0 0
14/05/2024
14.89
 9,505 14.95 14.95 14.82 0 0 0
13/05/2024
14.82
 28,900 14.89 14.95 14.69 0 0 0
10/05/2024
14.69
 34,625 14.76 14.76 14.69 0 0 0
09/05/2024
14.82
 25,630 14.76 14.89 14.76 0 0 0
08/05/2024
14.76
 37,220 14.89 14.95 14.63 0 0 0
07/05/2024
14.89
 36,113 15.02 15.02 14.69 0 0 0
06/05/2024
15.22
 104,960 14.37 15.61 14.37 0 0 0
03/05/2024
14.30
 40,900 14.76 14.76 14.30 300 0 0.0
02/05/2024
14.69
 120,005 14.04 15.09 14.04 0 0 0
26/04/2024
13.98
 32,920 14.11 14.11 13.98 0 0 0
25/04/2024
14.11
 11,413 14.30 14.30 14.11 0 0 0
24/04/2024
14.17
 32,401 14.43 14.43 14.17 0 0 0
23/04/2024
14.17
 22,800 14.43 14.43 14.17 0 0 0
22/04/2024
14.17
 31,841 14.24 16.00 14.11 0 0 0
19/04/2024
14.17
 101,210 14.37 14.37 13.91 0 5,000 -0.1
17/04/2024
14.37
 10,505 14.69 14.69 14.37 0 0 0
16/04/2024
14.63
 46,102 14.69 15.02 14.37 8,400 0 0.2
15/04/2024
14.69
 141,602 15.15 15.22 14.63 0 0 0
12/04/2024
15.15
 14,000 15.02 15.22 15.02 0 0 0
11/04/2024
15.09
 48,308 15.02 15.15 14.95 0 0 0
10/04/2024
15.09
 19,600 15.09 15.15 15.02 0 9,000 -0.2
09/04/2024
15.09
 30,617 15.15 15.15 15.02 0 5,000 -0.1
08/04/2024
15.09
 34,310 15.28 15.28 15.09 0 0 0
05/04/2024
15.28
 41,139 15.28 15.35 15.15 0 0 0
04/04/2024
15.28
 61,444 15.35 15.35 15.22 0 0 0
03/04/2024
15.35
 28,906 15.41 15.41 15.28 0 0 0
02/04/2024
15.41
 53,621 15.41 15.41 15.22 0 0 0
01/04/2024
15.41
 25,250 15.28 15.41 15.22 0 0 0
29/03/2024
15.28
 33,535 15.28 15.35 15.15 0 0 0
28/03/2024
15.35
 120,355 15.15 15.48 15.09 0 0 0
27/03/2024
15.09
 95,276 15.15 15.41 15.09 0 0 0
26/03/2024
15.15
 18,330 15.15 15.28 15.09 0 0 0
25/03/2024
15.28
 38,553 15.35 15.41 15.09 0 0 0
22/03/2024
15.35
 101,610 15.41 15.41 15.28 2,600 0 0.1
21/03/2024
15.22
 69,220 15.28 15.41 15.09 300,000 620,000 -7.7
20/03/2024
15.15
 53,878 15.15 15.35 15.09 0 20,000 -0.5
19/03/2024
15.15
 56,450 15.35 15.61 15.09 400 10,000 -0.2
18/03/2024
15.09
 90,889 15.28 16.84 15.09 3,600 15,800 -0.3
15/03/2024
15.15
 98,270 15.22 15.41 15.15 0 10,700 -0.3
14/03/2024
15.28
 27,500 15.54 15.54 15.28 0 10,000 -0.2
13/03/2024
15.48
 100,716 15.28 15.61 15.28 0 22,800 -0.5
12/03/2024
15.28
 33,723 15.35 15.35 15.09 0 10,800 -0.3
11/03/2024
15.35
 47,522 15.35 15.61 15.22 0 10,000 -0.2
08/03/2024
15.35
 51,103 15.61 15.61 15.35 0 15,600 -0.4
07/03/2024
15.48
 92,231 15.61 15.67 15.48 0 10,000 -0.2
06/03/2024
15.54
 78,700 15.67 15.67 15.41 0 10,000 -0.2
05/03/2024
15.61
 102,000 15.80 16.00 15.54 0 10,000 -0.2
04/03/2024
15.80
 39,901 15.80 16.06 15.80 0 10,000 -0.2
01/03/2024
15.87
 97,200 15.93 15.93 15.80 0 10,000 -0.2
29/02/2024
15.87
 105,109 16.00 16.06 15.80 400 10,000 -0.2
28/02/2024
16.06
 21,130 16.06 16.13 15.93 0 10,000 -0.2
27/02/2024
16.06
 74,000 15.93 16.19 15.87 0 10,000 -0.2
26/02/2024
15.93
 40,800 16.13 16.19 15.67 10,000 10,000 0.0
23/02/2024
16.00
 134,386 16.19 16.19 15.87 0 10,000 -0.2
22/02/2024
16.26
 146,023 16.32 16.39 16.06 0 10,000 -0.2
21/02/2024
16.39
 74,200 16.32 16.45 16.32 0 10,000 -0.3
20/02/2024
16.45
 233,809 16.45 16.45 16.26 300 10,000 -0.2
19/02/2024
16.45
 107,115 16.65 16.65 16.39 16,000 10,000 0.2
16/02/2024
16.65
 29,700 16.91 16.91 16.58 300 10,000 -0.2
15/02/2024
16.78
 159,510 16.45 16.91 16.45 0 22,700 -0.6
07/02/2024
16.58
 27,100 16.32 16.58 16.32 300 10,000 -0.2
06/02/2024
16.58
 90,127 16.45 16.65 16.45 49,000 10,000 1.0
05/02/2024
16.39
 74,160 16.39 16.52 16.32 0 10,000 -0.3
02/02/2024
16.52
 152,320 16.52 16.84 16.39 7,700 10,000 -0.1
01/02/2024
16.32
 96,000 16.52 16.52 16.32 20,100 10,000 0.3
31/01/2024
16.39
 213,600 16.78 16.78 16.39 1,000 10,000 -0.2
30/01/2024
16.91
 160,350 17.10 17.10 16.78 0 10,000 -0.3
29/01/2024
17.10
 138,400 17.17 17.36 17.10 0 10,000 -0.3
26/01/2024
17.17
 201,600 17.04 17.30 16.91 100 10,000 -0.3
25/01/2024
16.97
 84,509 17.10 17.10 16.91 0 10,000 -0.3
24/01/2024
16.91
 86,500 17.17 17.23 16.91 1,700 10,000 -0.2
23/01/2024
17.23
 67,700 17.23 17.30 17.10 1,300 10,000 -0.2
22/01/2024
17.17
 157,096 16.91 17.30 16.91 2,000 10,096 -0.2
19/01/2024
16.84
 101,801 17.04 17.04 16.71 0 12,001 -0.3
18/01/2024
16.97
 425,804 16.71 17.36 16.58 318,000 10,000 8.0
17/01/2024
16.91
 447,804 16.84 17.23 16.71 340,000 32,903 8.0
16/01/2024
16.84
 141,500 16.26 16.91 16.26 2,000 10,000 -0.2
15/01/2024
16.26
 112,511 16.52 16.52 16.26 0 10,000 -0.3
12/01/2024
16.58
 87,800 16.52 16.58 16.39 2,500 10,000 -0.2
11/01/2024
16.65
 59,700 16.32 16.71 16.32 0 10,000 -0.3
10/01/2024
16.58
 166,900 16.78 16.91 16.52 53,500 10,000 1.1
09/01/2024
16.78
 69,400 17.04 17.04 16.71 5,000 10,000 -0.1
08/01/2024
16.97
 83,400 16.91 17.30 16.84 100,000 10,000 2.4
05/01/2024
16.84
 85,801 16.52 16.91 16.52 45,000 10,000 0.9
04/01/2024
16.78
 419,500 16.71 16.91 16.71 271,000 10,000 6.7
03/01/2024
16.65
 193,805 16.52 17.04 16.32 2,700 10,000 -0.2
02/01/2024
16.39
 74,308 16.45 16.58 16.26 7,000 10,000 -0.1
29/12/2023
16.39
 64,906 16.58 16.58 16.26 0 10,000 -0.3

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