CTCP Dây và Cáp Điện Taya Việt Nam (tya)

12.60
0.10
(0.80%)
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
(2024-08-21) 		-0.40 -3.10% 88,500 -21,300 -0.3
12.50
12.95
12.50
2 tháng
(2024-07-22) 		0.80 6.84% 433,200 -25,300 -0.3
11.70
13.25
12.50
3 tháng
(2024-06-24) 		2.15 20.77% 572,400 -47,311 -0.5
10.25
13.25
12.50
6 tháng
(2024-03-25) 		2.69 27.38% 911,600 -64,405 -0.7
9.13
13.25
12.50
12 tháng
(2023-09-26) 		2.35 23.09% 1,455,400 -142,505 -1.5
9.13
13.25
12.50
24 tháng
(2022-10-03) 		-0.50 -3.87% 4,999,200 -202,847 -2.2
9.13
13.38
12.50
36 tháng
(2021-10-06) 		-5.43 -30.29% 11,760,400 -523,101 -6.2
9.13
18.24
12.50
60 tháng
(2019-10-17) 		2.98 31.30% 35,254,430 -401,911 -0.9
7.44
18.24
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
12.10
 13,800 12.42 12.42 12.10 3,000 0 0.0
05/02/2021
12.42
 61,700 12.42 12.66 12.02 3,500 0 0.1
04/02/2021
12.42
 39,900 12.30 12.42 12.02 1,000 0 0.0
03/02/2021
12.30
 10,800 12.18 12.30 12.10 0 0 0
02/02/2021
12.18
 34,800 12.18 12.18 11.94 0 0 0
01/02/2021
12.18
 16,300 12.14 12.26 12.02 100 0 0.0
29/01/2021
12.14
 10,600 12.18 12.18 12.02 0 0 0
28/01/2021
12.18
 75,400 12.74 12.74 11.86 0 2,300 -0.0
27/01/2021
12.74
 50,300 12.94 12.94 12.30 100 0 0.0
26/01/2021
12.94
 9,100 12.94 12.98 12.78 0 0 0
25/01/2021
12.94
 28,900 12.94 13.06 12.78 0 0 0
22/01/2021
12.94
 59,000 12.94 12.94 12.78 10,000 0 0.2
21/01/2021
12.94
 80,700 12.30 13.06 12.18 4,600 2,000 0.0
20/01/2021
12.30
 25,200 12.02 12.34 11.98 1,200 3,000 -0.0
19/01/2021
12.02
 48,700 12.46 12.66 11.90 12,000 0 0.2
18/01/2021
12.46
 18,000 12.58 12.58 12.34 700 0 0.0
15/01/2021
12.58
 31,300 12.58 12.58 12.34 1,200 2,000 -0.0
14/01/2021
12.58
 57,400 12.54 12.58 12.30 1,500 1,000 0.0
13/01/2021
12.54
 46,600 12.62 12.70 12.26 6,500 0 0.1
12/01/2021
12.62
 52,800 12.74 12.74 12.18 100 0 0.0
11/01/2021
12.74
 26,000 12.58 12.74 11.78 0 2,300 -0.0
08/01/2021
12.58
 63,000 12.70 12.78 12.54 4,400 0 0.1
07/01/2021
12.70
 28,500 12.66 12.74 12.58 0 0 0
06/01/2021
12.66
 31,200 12.66 12.78 12.58 3,600 200 0.1
05/01/2021
12.66
 22,300 12.62 12.74 12.50 5,000 0 0.1
04/01/2021
12.62
 38,600 12.58 12.74 12.42 5,000 0 0.1
31/12/2020
12.58
 71,160 12.74 12.78 12.58 31,920 1,820 0.5
30/12/2020
12.74
 58,770 12.50 12.74 12.58 6,040 1,500 0.1
29/12/2020
12.50
 75,580 12.02 12.74 12.10 2,850 8,200 -0.1
28/12/2020
12.02
 99,020 11.78 12.02 11.74 320 5,000 -0.1
25/12/2020
11.78
 52,780 11.74 11.86 11.62 5,070 5,000 0.0
24/12/2020
11.74
 41,840 11.78 11.90 11.70 1,180 5,000 -0.1
23/12/2020
11.78
 63,780 11.62 11.82 11.58 0 0 0
22/12/2020
11.62
 32,120 11.62 11.66 11.54 0 0 0
21/12/2020
11.62
 51,530 11.66 11.74 11.58 0 0 0
18/12/2020
11.66
 67,730 11.54 11.66 11.50 500 0 0.0
17/12/2020
11.54
 23,490 11.62 11.62 11.50 5,000 0 0.1
16/12/2020
11.62
 40,120 11.58 11.62 11.50 0 0 0
15/12/2020
11.58
 106,070 11.58 11.62 11.38 0 50 -0.0
14/12/2020
11.58
 28,920 11.58 11.58 11.34 0 0 0
11/12/2020
11.58
 49,150 11.46 11.62 11.34 0 500 -0.0
10/12/2020
11.46
 6,140 11.50 11.50 11.34 0 1,300 -0.0
09/12/2020
11.50
 26,250 11.54 11.62 11.22 40 0 0.0
08/12/2020
11.54
 63,100 11.54 11.54 11.30 7,300 0 0.1
07/12/2020
11.54
 37,870 11.62 11.66 11.30 5,350 0 0.1
04/12/2020
11.62
 18,850 11.46 11.62 11.18 0 0 0
03/12/2020
11.46
 71,230 10.98 11.46 10.98 0 0 0
02/12/2020
10.98
 70,760 10.70 10.98 10.70 20 0 0.0
01/12/2020
10.70
 47,840 10.74 10.74 10.58 5,100 1,500 0.0
30/11/2020
10.74
 25,470 10.74 10.74 10.62 0 0 0
27/11/2020
10.74
 13,870 10.66 10.74 10.66 0 110 -0.0
26/11/2020
10.66
 15,170 10.74 10.74 10.66 0 0 0
25/11/2020
10.74
 6,330 10.74 10.74 10.66 0 0 0
24/11/2020
10.74
 52,130 10.82 10.82 10.62 5,790 0 0.1
23/11/2020
10.82
 38,330 10.74 10.82 10.66 4,000 0 0.1
20/11/2020
10.74
 12,980 10.74 10.78 10.62 0 0 0
19/11/2020
10.74
 27,720 10.66 10.78 10.70 7,110 200 0.1
18/11/2020
10.66
 15,330 10.78 10.78 10.66 0 0 0
17/11/2020
10.78
 11,000 10.82 10.82 10.66 0 300 -0.0
16/11/2020
10.82
 32,650 10.78 10.82 10.58 1,000 140 0.0
13/11/2020
10.78
 19,300 10.78 10.78 10.66 1,000 0 0.0
12/11/2020
10.78
 25,010 10.74 10.78 10.66 4,000 0 0.1
11/11/2020
10.74
 11,790 10.66 10.78 10.58 0 0 0
10/11/2020
10.66
 92,850 10.58 10.66 10.58 48,000 10,240 0.5
09/11/2020
10.58
 31,160 10.54 10.58 10.46 0 0 0
06/11/2020
10.54
 1,010 10.54 10.54 10.46 50 0 0.0
05/11/2020
10.54
 2,340 10.58 10.58 10.46 10 0 0.0
04/11/2020
10.58
 4,950 10.58 10.62 10.42 1,410 4,000 -0.0
03/11/2020
10.58
 9,790 10.50 10.58 10.42 50 0 0.0
02/11/2020
10.50
 11,530 10.42 10.50 10.34 0 0 0
30/10/2020
10.42
 5,490 10.46 10.46 10.42 50 0 0.0
29/10/2020
10.46
 4,810 10.46 10.50 10.42 20 0 0.0
28/10/2020
10.46
 9,010 10.50 10.54 10.42 110 0 0.0
27/10/2020
10.50
 35,100 10.46 10.50 10.34 100 2,900 -0.0
26/10/2020
10.46
 29,240 10.54 10.54 10.34 300 6,890 -0.1
23/10/2020
10.54
 24,140 10.54 10.66 10.42 0 0 0
22/10/2020
10.54
 18,670 10.58 10.58 10.42 610 0 0.0
21/10/2020
10.58
 15,340 10.58 10.58 10.54 0 0 0
20/10/2020
10.58
 30,510 10.50 10.58 10.50 2,300 0 0.0
19/10/2020
10.50
 13,680 10.50 10.58 10.42 520 0 0.0
16/10/2020
10.50
 16,750 10.54 10.58 10.50 0 0 0
15/10/2020
10.54
 27,200 10.58 10.62 10.42 0 0 0
14/10/2020
10.58
 9,310 10.54 10.62 10.42 0 0 0
13/10/2020
10.54
 17,530 10.54 10.62 10.42 0 0 0
12/10/2020
10.54
 7,690 10.58 10.58 10.54 0 0 0
09/10/2020
10.58
 7,000 10.62 10.62 10.50 0 0 0
08/10/2020
10.62
 3,970 10.62 10.62 10.50 0 0 0
07/10/2020
10.62
 22,590 10.58 10.70 10.50 20 0 0.0
06/10/2020
10.58
 24,730 10.50 10.58 10.42 10 0 0.0
05/10/2020
10.50
 24,660 10.42 10.66 10.42 0 0 0
02/10/2020
10.42
 30,150 10.66 10.66 10.38 20 5,690 -0.1
01/10/2020
10.66
 12,880 10.62 10.74 10.50 3,000 0 0.0
30/09/2020
10.62
 8,230 10.70 10.70 10.50 200 0 0.0
29/09/2020
10.70
 3,740 10.78 10.82 10.66 0 0 0
28/09/2020
10.78
 14,700 10.58 10.86 10.62 0 0 0
25/09/2020
10.58
 45,240 10.58 10.66 10.54 0 0 0
24/09/2020
10.58
 17,940 10.58 10.58 10.46 0 300 -0.0
23/09/2020
10.58
 37,150 10.46 10.62 10.42 0 0 0
22/09/2020
10.46
 32,600 10.54 10.54 10.42 0 0 0
21/09/2020
10.54
 26,470 10.50 10.54 10.42 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |