Công ty Cổ phần Tôn Đông Á (gda)

26.50
0.10
(0.38%)
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
(2024-10-21) 		-0.61 -2.25% 3,970,881 -15,500 -0.4
26.40
28.80
26.40
2 tháng
(2024-09-23) 		0.07 0.26% 8,254,626 -2,306,900 -58.4
26.14
28.80
26.40
3 tháng
(2024-08-22) 		-0.32 -1.19% 13,768,455 -3,067,900 -79.4
26.14
28.80
26.40
6 tháng
(2024-05-24) 		2 8.18% 34,100,572 -3,322,000 -89.2
24.40
35.11
26.40
12 tháng
(2023-11-27) 		4.02 17.98% 45,750,180 -3,289,900 -87.3
20.74
35.11
26.40
24 tháng
(2022-12-01) 		18.34 227.66% 52,476,296 -3,289,900 -87.3
8.06
35.11
26.40
36 tháng
(2022-11-07) 		18.34 227.66% 52,476,296 -3,289,900 -87.3
8.06
35.11
26.40
60 tháng
(2022-11-07) 		18.34 227.66% 52,476,296 -3,289,900 -87.3
8.06
35.11
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
26.50
 53,500 26.40 26.70 26.40 0 9,900 -0.2
20/11/2024
26.40
 139,100 26.90 26.90 26 0 12,600 -0.3
19/11/2024
26.40
 231,100 27.30 27.30 26.40 0 10,000 -0.3
18/11/2024
27.20
 206,900 27 27.80 26.80 0 5,000 -0.1
15/11/2024
27.20
 388,694 28.10 28.10 27.10 0 0 0
14/11/2024
28.20
 331,150 28.30 28.50 28 0 0 0
13/11/2024
28.40
 210,476 28.60 28.70 28 0 0 0
12/11/2024
28.80
 671,361 27.50 29 27.50 5,000 0 0.1
11/11/2024
27.60
 183,261 27.30 27.70 27.10 0 0 0
08/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/11/2024
27.30
 116,616 28 28 27.10 5,000 0 0.1
07/11/2024
27.20
 118,804 27.39 27.39 27.01 0 0 0
06/11/2024
27.39
 82,221 27.20 27.39 27.01 0 0 0
05/11/2024
27.10
 48,110 27.39 27.39 26.91 0 0 0
04/11/2024
26.81
 115,841 23.73 27.39 23.73 0 0 0
01/11/2024
27.20
 101,442 27.59 27.59 27.20 0 200 -0.0
31/10/2024
27.68
 174,211 27.49 27.97 27.49 0 10,000 -0.3
30/10/2024
27.68
 124,562 27.59 27.68 27.10 5,000 0 0.1
29/10/2024
27.59
 91,112 27.49 27.68 27.39 0 0 0
28/10/2024
27.39
 201,434 26.72 27.78 26.72 0 0 0
25/10/2024
26.62
 39,301 26.81 26.81 26.52 7,300 0 0.2
24/10/2024
26.62
 51,260 26.72 26.91 26.33 0 0 0
23/10/2024
26.72
 71,921 26.81 26.81 26.52 0 0 0
22/10/2024
26.72
 143,354 27.01 27.10 26.52 0 0 0
21/10/2024
27.01
 128,650 27.30 27.30 26.91 0 0 0
18/10/2024
27.30
 112,432 27.49 27.88 27.20 0 0 0
17/10/2024
27.39
 53,830 27.39 27.39 27.10 0 0 0
16/10/2024
27.39
 98,124 27.39 27.49 27.30 0 7,000 -0.2
15/10/2024
27.30
 172,315 27.39 27.59 27.20 0 0 0
14/10/2024
27.20
 154,886 27.78 27.88 27.20 0 2,200 -0.1
11/10/2024
27.68
 105,674 27.59 27.68 27.39 0 3,000 -0.1
10/10/2024
27.39
 277,863 27.59 28.07 27.30 0 7,900 -0.2
09/10/2024
27.59
 147,259 27.39 27.68 27.20 0 2,000,600 -50.0
08/10/2024
27.20
 180,420 27.10 27.59 26.72 0 0 0
07/10/2024
27.10
 114,779 27.39 27.39 26.91 0 0 0
04/10/2024
27.30
 308,230 27.30 27.59 27.01 0 0 0
03/10/2024
27.20
 371,351 27.88 28.16 27.01 0 1,000 -0.0
02/10/2024
27.68
 147,907 27.78 27.97 27.49 0 0 0
01/10/2024
27.88
 567,198 27.39 28.26 27.39 0 0 0
30/09/2024
27.30
 397,020 26.62 27.30 26.62 6,800 0 0.2
27/09/2024
26.43
 139,096 26.72 26.81 26.33 100 15,000 -0.4
26/09/2024
26.33
 171,974 26.62 26.72 26.33 1,100 52,000 -1.4
25/09/2024
26.52
 335,416 26.33 27.10 26.33 3,000 50,000 -1.3
24/09/2024
26.14
 212,693 26.43 26.43 26.04 300 30,000 -0.8
23/09/2024
26.33
 215,278 26.62 26.62 26.24 0 134,000 -3.7
20/09/2024
26.62
 300,410 26.72 27.01 26.43 2,000 166,400 -4.6
19/09/2024
26.43
 196,853 26.43 26.81 26.24 3,000 134,000 -3.6
18/09/2024
26.24
 221,235 26.62 26.62 26.24 12,000 137,000 -3.4
17/09/2024
26.62
 164,534 26.91 26.91 26.14 10,000 70,000 -1.6
16/09/2024
26.43
 111,809 27.20 27.20 26.43 0 20,000 -0.6
13/09/2024
26.81
 141,099 27.49 27.49 26.62 0 25,000 -0.7
12/09/2024
27.30
 72,450 27.97 27.97 27.20 0 0 0
11/09/2024
27.59
 449,423 26.52 28.94 26.52 0 0 0
10/09/2024
26.81
 130,012 27.30 27.49 26.52 0 0 0
09/09/2024
27.20
 377,678 27.01 27.59 26.81 0 0 0
06/09/2024
26.62
 95,401 26.04 26.72 26.04 0 0 0
05/09/2024
26.24
 564,490 23.15 27.10 23.15 10,100 100,000 -2.5
04/09/2024
27.30
 451,922 27.78 27.78 27.01 4,000 123,000 -3.3
30/08/2024
27.78
 149,460 27.78 27.97 27.59 0 0 0
29/08/2024
27.78
 524,481 27.97 28.74 27.68 0 27,000 -0.8
28/08/2024
27.59
 628,496 27.01 27.88 27.01 0 0 0
27/08/2024
26.91
 248,059 27.30 27.30 26.72 200 0 0.0
26/08/2024
27.20
 294,835 26.81 28.36 26.81 100 0 0.0
23/08/2024
27.01
 264,334 26.33 27.20 26.24 0 0 0
22/08/2024
26.72
 126,848 26.91 27.20 26.52 0 0 0
21/08/2024
26.81
 308,955 26.33 27.20 26.24 0 0 0
20/08/2024
26.62
 130,150 26.52 26.91 26.24 0 0 0
19/08/2024
26.52
 111,958 26.43 27.01 26.24 0 0 0
16/08/2024
26.14
 285,828 25.75 26.62 25.56 0 0 0
15/08/2024
25.66
 186,110 26.43 26.43 25.27 0 0 0
14/08/2024
26.24
 136,634 26.91 26.91 26.24 0 0 0
13/08/2024
26.91
 82,799 27.10 27.59 26.62 0 0 0
12/08/2024
27.49
 127,365 26.43 27.59 26.43 0 0 0
09/08/2024
26.72
 137,906 26.43 26.91 26.24 0 0 0
08/08/2024
25.95
 120,288 26.33 26.72 25.95 0 0 0
07/08/2024
26.62
 155,565 26.81 27.01 26.14 31,800 0 0.9
06/08/2024
26.62
 115,369 25.75 26.81 25.66 1,800 18,200 -0.5
05/08/2024
26.04
 167,082 27.01 27.59 25.85 0 0 0
02/08/2024
28.07
 130,747 27.59 28.36 26.81 0 0 0
01/08/2024
27.59
 301,480 28.55 29.03 27.01 18,200 0 0.5
31/07/2024
28.55
 283,183 29.03 30.38 28.26 0 0 0
30/07/2024
28.74
 108,842 28.94 29.23 28.36 0 0 0
29/07/2024
29.13
 231,179 28.26 29.23 27.97 0 0 0
26/07/2024
28.16
 92,013 27.39 28.26 27.39 0 0 0
25/07/2024
27.68
 102,744 28.36 28.36 27.01 0 0 0
24/07/2024
28.16
 126,794 28.16 28.26 27.01 0 0 0
23/07/2024
27.97
 121,311 28.65 29.23 27.78 0 0 0
22/07/2024
28.36
 230,042 29.80 29.80 27.68 0 0 0
19/07/2024
29.90
 141,178 29.71 30.58 29.42 0 0 0
18/07/2024
30.58
 315,259 28.55 30.58 28.45 0 0 0
17/07/2024
29.80
 766,117 31.73 31.83 27.10 39,800 0 1.2
16/07/2024
31.83
 262,190 31.64 32.22 31.35 0 0 0
15/07/2024
31.64
 139,327 32.22 32.51 31.44 0 0 0
12/07/2024
31.93
 320,193 32.51 32.79 31.35 0 0 0
11/07/2024
32.31
 367,335 33.47 33.66 31.83 50,000 0 1.7
10/07/2024
33.28
 862,560 32.22 34.24 32.02 0 0 0
09/07/2024
32.22
 474,513 30.67 32.22 30.67 0 0 0
08/07/2024
30.67
 230,110 30.77 31.93 30.58 0 0 0
05/07/2024
30.67
 266,882 32.31 32.31 30.48 0 0 0
04/07/2024
31.54
 276,157 30.96 32.12 30.96 0 0 0
03/07/2024
30.48
 145,392 30.96 31.06 30.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |