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)
28/12/2023
16.39
 108,911 16.26 16.45 16.26 0 10,000 -0.3
27/12/2023
16.26
 112,017 16.26 16.45 16.26 0 19,600 -0.5
26/12/2023
16.26
 70,501 16.19 16.32 16.19 0 10,000 -0.2
25/12/2023
16.19
 318,470 15.54 16.78 15.48 0 10,000 -0.2
22/12/2023
15.48
 26,639 15.54 15.61 15.22 0 10,000 -0.2
21/12/2023
15.54
 92,802 15.15 15.74 15.15 0 10,000 -0.2
20/12/2023
15.35
 28,600 15.09 15.35 15.09 0 10,000 -0.2
19/12/2023
15.09
 84,400 14.95 15.15 14.37 4,300 10,000 -0.1
18/12/2023
15.02
 12,230 15.28 15.28 15.02 0 10,000 -0.2
15/12/2023
15.28
 48,400 15.09 15.48 14.43 0 10,000 -0.2
14/12/2023
15.15
 19,400 15.35 15.41 15.15 2,000 10,000 -0.2
13/12/2023
7.87
 33,900 7.93 7.93 7.67 0 0 0
12/12/2023
15.54
 68,300 15.41 15.67 15.41 0 10,000 -0.2
11/12/2023
15.28
 24,119 15.48 15.48 15.28 12,800 10,000 0.1
08/12/2023
15.41
 78,002 15.28 15.54 15.28 0 10,000 -0.2
07/12/2023
15.09
 48,724 15.41 15.41 15.09 2,000 10,000 -0.2
06/12/2023
15.41
 169,110 15.54 15.54 15.15 1,300 10,000 -0.2
05/12/2023
15.48
 81,410 15.74 15.74 15.28 0 10,000 -0.2
04/12/2023
15.74
 88,100 15.35 15.80 15.35 3,000 10,000 -0.2
30/11/2023
15.35
 36,790 15.48 15.61 15.28 0 9,000 -0.2
29/11/2023
15.28
 198,010 15.22 15.41 15.09 0 10,000 -0.2
28/11/2023
15.09
 47,306 15.09 15.09 14.63 0 10,000 -0.2
27/11/2023
15.09
 27,900 15.35 15.54 15.09 0 10,000 -0.2
24/11/2023
15.35
 43,500 15.67 15.67 15.28 0 10,000 -0.2
23/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2023
15.41
 139,931 15.87 15.87 15.41 0 10,000 -0.2
22/11/2023
15.67
 124,253 15.73 15.73 15.55 0 10,000 -0.3
21/11/2023
15.73
 98,342 15.61 15.80 15.42 0 10,000 -0.2
20/11/2023
15.30
 52,679 15.48 15.48 15.23 0 10,000 -0.2
17/11/2023
15.42
 71,427 15.86 15.92 15.36 0 10,000 -0.2
16/11/2023
15.55
 43,075 15.86 15.86 15.30 0 0 0
15/11/2023
15.67
 50,435 15.86 16.48 15.55 0 0 0
14/11/2023
15.98
 166,830 15.86 15.98 15.73 0 10,000 -0.3
13/11/2023
15.73
 99,142 15.61 16.23 15.61 0 10,000 -0.3
10/11/2023
15.55
 154,237 15.86 15.86 15.36 0 10,000 -0.2
09/11/2023
15.73
 267,614 15.55 15.92 15.55 0 15,000 -0.4
08/11/2023
15.30
 69,202 14.98 15.36 14.86 0 10,000 -0.2
06/11/2023
14.48
 83,200 14.42 14.61 14.23 0 14,900 -0.3
03/11/2023
14.30
 123,705 14.42 14.80 14.11 0 10,000 -0.2
02/11/2023
14.36
 46,800 13.98 14.36 13.92 0 10,000 -0.2
01/11/2023
13.98
 47,200 13.86 13.98 13.73 0 10,000 -0.2
31/10/2023
14.17
 15,900 14.36 14.36 13.73 0 10,000 -0.2
30/10/2023
13.92
 195,555 13.73 14.48 13.73 0 10,000 -0.2
27/10/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
26/10/2023
13.73
 93,100 14.36 14.36 13.73 0 10,000 -0.2
25/10/2023
14.55
 47,000 14.36 14.55 14.36 0 10,000 -0.2
24/10/2023
14.61
 20,300 14.42 14.61 14.30 0 10,000 -0.2
23/10/2023
14.30
 35,802 14.42 14.73 14.23 0 10,000 -0.2
20/10/2023
14.61
 35,003 14.11 14.67 13.80 0 5,000 -0.1
19/10/2023
13.80
 98,514 14.61 14.61 13.80 0 10,000 -0.2
18/10/2023
14.73
 54,501 15.17 15.17 14.55 0 0 0
17/10/2023
14.67
 70,001 15.55 15.92 14.42 0 5,000 -0.1
16/10/2023
15.30
 32,000 15.36 15.86 15.30 0 5,000 -0.1
13/10/2023
15.55
 27,400 15.55 15.55 14.98 0 5,000 -0.1
12/10/2023
15.80
 52,400 15.98 16.04 15.73 0 5,000 -0.1
11/10/2023
16.11
 105,200 15.80 16.11 15.80 0 5,000 -0.1
10/10/2023
15.80
 156,000 15.42 15.92 15.42 0 5,000 -0.1
09/10/2023
15.48
 23,601 15.36 15.55 15.30 0 5,000 -0.1
06/10/2023
15.36
 25,700 15.48 15.48 15.23 0 5,000 -0.1
05/10/2023
15.42
 120,200 14.92 15.86 14.92 0 5,000 -0.1
04/10/2023
14.73
 27,800 14.67 14.86 14.61 0 5,000 -0.1
03/10/2023
14.92
 58,600 15.11 15.17 14.67 0 10,000 -0.2
02/10/2023
15.17
 121,600 15.30 15.92 15.05 0 10,000 -0.2
29/09/2023
15.11
 28,330 15.61 15.61 15.11 5,000 10,000 -0.1
28/09/2023
15.48
 89,156 14.86 15.61 14.80 0 10,000 -0.2
27/09/2023
14.98
 68,901 14.80 14.98 14.61 14,900 10,000 0.1
26/09/2023
14.86
 212,833 15.36 15.80 14.05 0 10,000 -0.2
25/09/2023
15.17
 128,345 16.54 16.54 15.05 5,000 10,000 -0.1
22/09/2023
16.54
 133,249 17.29 17.29 16.54 0 10,005 -0.3
21/09/2023
17.29
 141,353 17.54 17.61 17.23 0 0 0
20/09/2023
17.42
 74,802 17.36 17.48 17.04 0 0 0
19/09/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
18/09/2023
17.36
 152,902 16.48 17.73 16.48 0 0 0
15/09/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
14/09/2023
16.67
 323,985 17.86 17.86 16.23 0 0 0
13/09/2023
17.92
 301,621 18.67 18.73 17.79 0 0 0
12/09/2023
18.67
 352,580 19.98 19.98 17.54 10,000 0 0.3
11/09/2023
19.54
 155,717 21.54 22.41 19.54 0 0 0
08/09/2023
22.54
 371,170 22.54 22.54 20.85 0 0 0
07/09/2023
21.66
 780,400 26.22 26.22 21.23 0 0 0
25/08/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
28/07/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
27/07/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
10/07/2023
15.36
 25,700 15.48 15.48 15.23 0 5,000 -0.1
30/06/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
20/06/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
13/06/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
31/05/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
28/04/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
11/04/2023
14.30
 123,705 14.42 14.80 14.11 0 10,000 -0.2
10/04/2023
14.73
 27,800 14.67 14.86 14.61 0 5,000 -0.1
28/03/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
13/03/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
24/02/2023
7.55
 33,900 7.62 7.62 7.37 0 0 0
03/01/2023
5.43
 0 5.43 5.43 5.43 0 0 0
27/12/2022
5.43
 0 5.43 5.43 5.43 0 0 0
26/12/2022
5.43
 0 5.43 5.43 5.43 0 0 0
23/12/2022
5.43
 0 5.43 5.43 5.43 0 0 0
22/12/2022
5.43
 0 5.43 5.43 5.43 0 0 0
21/12/2022
5.43
 0 5.43 5.43 5.43 0 0 0
20/12/2022
5.43
 0 5.43 5.43 5.43 0 0 0

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