CTCP Dây và Cáp Điện Taya Việt Nam (tya)

12.50
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
(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)
18/09/2020
10.50
 30,700 10.46 10.54 10.42 100 0 0.0
17/09/2020
10.46
 40,250 10.50 10.54 10.42 100 0 0.0
16/09/2020
10.50
 7,830 10.50 10.50 10.42 0 0 0
15/09/2020
10.50
 27,040 10.42 10.50 10.42 0 0 0
14/09/2020
10.42
 25,030 10.42 10.46 10.38 50 0 0.0
11/09/2020
10.42
 31,830 10.42 10.50 10.34 11,140 0 0.1
10/09/2020
10.42
 33,580 10.42 10.50 10.34 16,030 0 0.2
09/09/2020
10.42
 7,230 10.42 10.42 10.26 600 0 0.0
08/09/2020
10.42
 21,060 10.38 10.42 10.30 1,000 0 0.0
07/09/2020
10.38
 33,360 10.42 10.46 10.30 8,610 0 0.1
04/09/2020
10.42
 19,980 10.42 10.42 10.26 3,890 0 0.1
03/09/2020
10.42
 43,200 10.62 10.62 10.34 7,500 5,720 0.0
01/09/2020
10.62
 51,910 10.62 10.62 10.42 17,160 0 0.2
31/08/2020
10.62
 30,230 10.62 10.66 10.58 1,000 0 0.0
28/08/2020
10.62
 47,970 10.58 10.66 10.54 0 0 0
27/08/2020
10.58
 25,370 10.62 10.70 10.58 100 0 0.0
26/08/2020
10.62
 33,410 10.54 10.62 10.42 0 0 0
25/08/2020
10.54
 37,030 10.66 10.66 10.50 700 50 0.0
24/08/2020
10.66
 51,580 10.66 10.74 10.58 0 0 0
21/08/2020
10.66
 49,430 10.54 10.66 10.58 0 6,340 -0.1
20/08/2020
10.54
 103,750 10.58 10.66 10.54 53,250 0 0.7
19/08/2020
10.58
 52,270 10.38 10.58 10.38 320 0 0.0
18/08/2020
10.38
 106,540 10.42 10.50 10.22 0 12,480 -0.2
17/08/2020
10.42
 61,550 10.62 10.62 10.42 200 1,000 -0.0
14/08/2020
10.62
 68,060 10.90 10.90 10.58 0 0 0
13/08/2020
10.90
 44,570 10.90 10.98 10.86 500 0 0.0
12/08/2020
10.90
 14,930 10.90 11.14 10.86 1,000 0 0.0
11/08/2020
10.90
 30,680 10.90 11.14 10.86 0 0 0
10/08/2020
10.90
 192,510 11.38 11.38 10.90 2,200 780 0.0
07/08/2020
11.38
 38,030 11.46 11.74 11.14 210 1,710 -0.0
06/08/2020: Cổ tức tiền mặt tỉ lệ: 23%
06/08/2020
11.46
 111,240 12.02 12.02 11.34 900 0 0.0
05/08/2020
12.02
 498,490 11.92 12.02 11.78 1,480 10 0.0
04/08/2020
11.92
 404,230 11.43 12.09 11.67 2,130 730 0.0
03/08/2020
11.43
 761,930 10.70 11.43 10.70 0 70,530 -1.1
31/07/2020
10.70
 116,890 10.35 10.70 10.08 10 40,000 -0.6
30/07/2020
10.35
 79,930 10.39 10.42 10.22 20 72,640 -1.1
29/07/2020
10.39
 165,580 10.60 10.60 10.01 20 72,640 -1.1
28/07/2020
10.60
 118,880 10.22 10.67 10.22 70 20,000 -0.3
27/07/2020
10.22
 131,570 10.74 10.74 10.22 0 0 0
24/07/2020
10.74
 243,720 10.67 10.74 10.35 530 10,010 -0.1
23/07/2020
10.67
 92,280 10.77 10.77 10.56 0 25,120 -0.4
22/07/2020
10.77
 60,430 10.84 10.98 10.70 0 7,730 -0.1
21/07/2020
10.84
 142,860 11.12 11.12 10.77 0 23,320 -0.4
20/07/2020
11.12
 148,530 11.05 11.29 11.05 0 20,000 -0.3
17/07/2020
11.05
 141,560 10.77 11.12 10.91 0 0 0
16/07/2020
10.77
 100,660 10.67 10.98 10.63 0 200 -0.0
15/07/2020
10.67
 15,410 10.63 10.70 10.56 0 0 0
14/07/2020
10.63
 27,470 10.67 10.70 10.63 0 0 0
13/07/2020
10.67
 50,690 10.63 10.67 10.56 0 950 -0.0
10/07/2020
10.63
 62,800 10.74 10.74 10.49 0 0 0
09/07/2020
10.74
 72,930 10.70 10.74 10.56 3,000 0 0.0
08/07/2020
10.70
 33,740 10.70 10.74 10.46 0 0 0
07/07/2020
10.70
 80,370 10.42 10.74 10.35 1,000 0 0.0
06/07/2020
10.42
 44,970 10.42 10.49 10.35 0 0 0
03/07/2020
10.42
 28,030 10.08 10.42 10.15 0 0 0
02/07/2020
10.08
 30,070 10.04 10.15 9.97 0 8,090 -0.1
01/07/2020
10.04
 65,300 10.01 10.11 9.87 0 0 0
30/06/2020
10.01
 43,820 10.18 10.18 10.01 10 10,000 -0.1
29/06/2020
10.18
 33,110 10.15 10.22 10.08 10 10,000 -0.1
26/06/2020
10.15
 40,780 10.18 10.25 10.15 10 10,000 -0.1
25/06/2020
10.18
 44,030 10.18 10.18 9.94 0 3,860 -0.1
24/06/2020
10.18
 44,380 10.22 10.25 10.18 1,000 4,000 -0.0
23/06/2020
10.22
 53,050 10.22 10.22 10.11 0 0 0
22/06/2020
10.22
 100,690 10.11 10.22 10.01 0 0 0
19/06/2020
10.11
 46,970 9.97 10.11 9.94 50 5,400 -0.1
18/06/2020
9.97
 110,360 9.66 10.22 9.87 0 1,100 -0.0
17/06/2020
9.66
 155,560 9.69 9.76 9.66 0 70,000 -1.0
16/06/2020
9.69
 40,070 9.66 10.01 9.52 0 0 0
15/06/2020
9.66
 219,730 9.03 9.66 9.62 0 101,360 -1.4
12/06/2020
9.03
 79,700 9.10 9.10 8.89 0 36,400 -0.5
11/06/2020
9.10
 67,350 9.28 9.28 9.10 0 36,170 -0.5
10/06/2020
9.28
 29,960 9.24 9.31 9.10 0 5,000 -0.1
09/06/2020
9.24
 86,500 9.21 9.31 9.17 0 0 0
08/06/2020
9.21
 57,070 9.17 9.45 9.17 0 0 0
05/06/2020
9.17
 19,330 9.14 9.17 9.03 500 5,430 -0.1
04/06/2020
9.14
 73,980 8.89 9.14 8.89 2,500 5,000 -0.0
03/06/2020
8.89
 40,690 8.89 9.00 8.86 5,000 5,320 -0.0
02/06/2020
8.89
 28,570 8.89 9.00 8.89 0 4,870 -0.1
01/06/2020
8.89
 10,540 8.89 8.96 8.83 0 0 0
29/05/2020
8.89
 24,230 8.89 8.89 8.83 3,000 20 0.0
28/05/2020
8.89
 14,140 8.89 8.96 8.72 2,000 200 0.0
27/05/2020
8.89
 50,400 8.86 8.96 8.83 0 10,600 -0.1
26/05/2020
8.86
 148,270 8.69 8.96 8.69 0 113,830 -1.4
25/05/2020
8.69
 19,550 8.65 8.69 8.62 0 0 0
22/05/2020
8.65
 32,440 8.65 8.69 8.58 0 430 -0.0
21/05/2020
8.65
 24,480 8.65 8.72 8.62 0 5,000 -0.1
20/05/2020
8.65
 26,190 8.62 8.72 8.55 1,360 2,170 -0.0
19/05/2020
8.62
 98,910 8.58 8.65 8.58 0 35,000 -0.4
18/05/2020
8.58
 26,260 8.58 8.62 8.55 0 4,000 -0.0
15/05/2020
8.58
 60,950 8.58 8.65 8.48 0 32,770 -0.4
14/05/2020
8.58
 94,870 8.69 8.69 8.48 20 61,000 -0.7
13/05/2020
8.69
 47,730 8.62 8.69 8.55 0 17,940 -0.2
12/05/2020
8.62
 21,850 8.69 8.69 8.55 0 7,130 -0.1
11/05/2020
8.69
 49,390 8.58 8.76 8.41 0 11,000 -0.1
08/05/2020
8.58
 48,160 8.58 8.62 8.41 1,010 19,600 -0.2
07/05/2020
8.58
 108,730 8.62 8.65 8.37 0 72,400 -0.9
06/05/2020
8.62
 29,810 8.51 8.62 8.41 0 100 -0.0
05/05/2020
8.51
 29,460 8.58 8.69 8.51 0 14,010 -0.2
04/05/2020
8.58
 32,040 8.69 8.76 8.55 0 20,000 -0.2
29/04/2020
8.69
 44,270 8.65 8.69 8.41 0 5,420 -0.1

Chính sách bảo mật | Điều khoản sử dụng |