CTCP Dây và Cáp Điện Taya Việt Nam (tya)

12.50
-0.20
(-1.57%)
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)
28/04/2020
8.65
 35,150 8.65 8.69 8.37 10 20,500 -0.3
27/04/2020
8.65
 46,060 8.83 8.83 8.41 260 20,050 -0.2
24/04/2020
8.83
 70,180 8.34 8.83 8.27 0 8,000 -0.1
23/04/2020
8.34
 53,070 8.34 8.76 8.34 180 26,730 -0.3
22/04/2020
8.34
 26,310 8.34 8.69 8.23 20 0 0.0
21/04/2020
8.34
 10,450 8.37 8.65 8.27 10 0 0.0
20/04/2020
8.37
 31,530 8.83 8.83 8.27 30 0 0.0
17/04/2020
8.83
 35,130 8.69 8.89 8.51 30 0 0.0
16/04/2020
8.69
 14,360 8.79 8.93 8.51 210 0 0.0
15/04/2020
8.79
 11,690 8.69 8.83 8.30 10 0 0.0
14/04/2020
8.69
 31,020 8.79 8.96 8.23 40 0 0.0
13/04/2020
8.79
 29,800 8.83 9.38 8.23 780 0 0.0
10/04/2020
8.83
 14,820 8.34 8.89 8.41 900 200 0.0
09/04/2020
8.34
 3,570 8.30 8.37 8.10 20 90 -0.0
08/04/2020
8.30
 26,320 8.34 8.41 7.96 30 330 -0.0
07/04/2020
8.34
 22,650 8.34 8.55 8.06 10 10,410 -0.1
06/04/2020
8.34
 47,000 8.17 8.62 7.92 70 10,010 -0.1
03/04/2020
8.17
 8,940 8.13 8.17 7.89 0 0 0
01/04/2020
8.13
 3,550 7.92 8.20 7.64 30 0 0.0
31/03/2020
7.92
 24,460 7.82 7.99 7.57 11,950 0 0.1
30/03/2020
7.82
 9,520 7.96 7.96 7.47 10 0 0.0
27/03/2020
7.96
 1,500 7.85 7.96 7.96 0 0 0
26/03/2020
7.85
 22,510 8.17 8.17 7.61 3,020 0 0.0
25/03/2020
8.17
 2,210 7.85 8.20 8.13 10 0 0.0
24/03/2020
7.85
 4,030 7.44 7.92 7.85 510 0 0.0
23/03/2020
7.44
 96,790 7.99 8.23 7.44 10 53,570 -0.6
20/03/2020
7.99
 41,490 8.55 8.58 7.96 10 0 0.0
19/03/2020
8.55
 7,030 8.55 8.58 7.99 20 0 0.0
18/03/2020
8.55
 4,850 8.51 8.58 8.37 0 0 0
17/03/2020
8.51
 16,810 8.51 8.51 7.92 10 210 -0.0
16/03/2020
8.51
 25,040 8.83 8.83 8.34 30 0 0.0
13/03/2020
8.83
 33,420 8.89 8.89 8.34 0 0 0
12/03/2020
8.89
 40,140 9.56 9.56 8.89 20 0 0.0
11/03/2020
9.56
 5,000 9.59 9.59 9.38 0 570 -0.0
10/03/2020
9.59
 1,140 9.52 9.59 9.52 0 0 0
09/03/2020
9.52
 1,910 9.52 9.52 9.03 300 210 0.0
06/03/2020
9.52
 15,910 9.66 9.66 9.31 0 6,300 -0.1
05/03/2020
9.66
 13,710 9.66 9.66 9.42 0 4,680 -0.1
04/03/2020
9.66
 44,400 9.76 9.76 9.45 3,010 35,000 -0.4
03/03/2020
9.76
 7,940 9.66 9.87 9.42 210 4,700 -0.1
02/03/2020
9.66
 2,180 9.66 9.66 9.56 0 0 0
28/02/2020
9.66
 3,200 9.66 9.66 9.62 0 0 0
27/02/2020
9.66
 5,050 9.59 9.66 9.45 30 0 0.0
26/02/2020
9.59
 1,320 9.59 9.59 9.59 0 0 0
25/02/2020
9.59
 1,040 9.52 9.62 9.59 10 0 0.0
24/02/2020
9.52
 66,010 9.66 9.66 9.52 60,000 47,800 0.2
21/02/2020
9.66
 42,470 9.66 9.73 9.59 37,230 15,120 0.3
20/02/2020
9.66
 29,340 9.59 9.66 9.52 0 0 0
19/02/2020
9.59
 12,420 9.66 9.66 9.45 0 0 0
18/02/2020
9.66
 68,950 9.73 9.73 9.38 10 56,000 -0.8
17/02/2020
9.73
 5,620 9.87 9.87 9.66 0 0 0
14/02/2020
9.87
 11,500 9.87 9.90 9.66 4,450 0 0.1
13/02/2020
9.87
 9,390 9.87 9.87 9.59 0 0 0
12/02/2020
9.87
 17,100 9.83 9.87 9.66 6,000 0 0.1
11/02/2020
9.83
 4,680 9.80 9.87 9.52 10 150 -0.0
10/02/2020
9.80
 20 9.87 9.87 9.80 0 0 0
07/02/2020
9.87
 16,850 9.80 9.87 9.59 13,010 10 0.2
06/02/2020
9.80
 2,900 9.69 9.80 9.73 10 0 0.0
05/02/2020
9.69
 8,950 9.69 9.80 9.66 8,510 0 0.1
04/02/2020
9.69
 11,180 9.62 9.73 9.59 9,640 0 0.1
03/02/2020
9.62
 1,100 9.80 9.80 9.17 1,040 0 0.0
31/01/2020
9.80
 17,320 9.87 9.87 9.38 1,580 0 0.0
30/01/2020
9.87
 12,900 9.73 9.94 9.59 8,000 0 0.1
22/01/2020
9.73
 8,750 9.56 9.73 9.52 3,840 0 0.1
21/01/2020
9.56
 1,640 9.56 9.56 9.49 0 0 0
20/01/2020
9.56
 34,900 9.49 9.69 9.45 20,630 2,310 0.3
17/01/2020
9.49
 25,940 9.66 9.69 9.38 0 0 0
16/01/2020
9.66
 8,230 9.69 9.69 9.52 10 1,190 -0.0
15/01/2020
9.69
 22,480 9.83 9.87 9.52 0 8,090 -0.1
14/01/2020
9.83
 3,900 9.87 9.87 9.66 0 0 0
13/01/2020
9.87
 2,610 9.87 9.87 9.52 10 280 -0.0
10/01/2020
9.87
 3,030 9.87 9.87 9.80 0 230 -0.0
09/01/2020
9.87
 9,220 9.83 9.87 9.42 20 0 0.0
08/01/2020
9.83
 1,250 9.94 9.94 9.45 10 0 0.0
07/01/2020
9.94
 11,130 9.90 10.04 9.49 700 0 0.0
06/01/2020
9.90
 20,720 9.90 9.97 9.38 10 0 0.0
03/01/2020
9.90
 26,420 9.94 9.94 9.66 10 0 0.0
02/01/2020
9.94
 6,800 9.73 10.15 9.73 160 0 0.0
31/12/2019
9.73
 15,930 9.73 9.94 9.73 0 0 0
30/12/2019
9.73
 57,040 9.69 9.94 9.62 40 0 0.0
27/12/2019
9.69
 21,360 9.66 9.73 9.49 10 0 0.0
26/12/2019
9.66
 21,870 9.59 9.69 9.42 0 0 0
25/12/2019
9.59
 16,210 9.52 9.66 9.38 10 0 0.0
24/12/2019
9.52
 1,580 9.56 9.56 9.52 0 0 0
23/12/2019
9.56
 6,000 9.52 9.56 9.42 0 0 0
20/12/2019
9.52
 26,430 9.31 9.56 9.31 6,810 6,950 -0.0
19/12/2019
9.31
 8,020 9.38 10.01 9.24 1,000 0 0.0
18/12/2019
9.38
 18,880 9.35 9.52 9.38 9,000 8,000 0.0
17/12/2019
9.35
 23,450 9.49 9.52 9.35 300 0 0.0
16/12/2019
9.49
 13,290 9.49 9.49 9.28 0 0 0
13/12/2019
9.49
 13,100 9.56 9.56 9.45 0 0 0
12/12/2019
9.56
 45,110 9.49 9.56 9.38 9,980 0 0.1
11/12/2019
9.49
 13,810 9.49 9.49 9.38 0 0 0
10/12/2019
9.49
 24,770 9.49 9.49 9.24 10,030 16,500 -0.1
09/12/2019
9.49
 32,060 9.49 9.52 9.28 1,700 0 0.0
06/12/2019
9.49
 11,200 9.42 9.49 9.31 0 0 0
05/12/2019
9.42
 24,930 9.21 9.42 9.14 0 0 0
04/12/2019
9.21
 31,370 9.52 9.56 9.21 0 0 0
03/12/2019
9.52
 32,360 9.52 9.52 9.24 0 0 0
02/12/2019
9.52
 9,970 9.52 9.52 9.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |