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)
29/11/2019
9.52
 7,010 9.52 9.52 9.35 10 0 0.0
28/11/2019
9.52
 5,010 9.49 9.52 9.38 10 0 0.0
27/11/2019
9.49
 13,190 9.45 9.52 9.24 10 0 0.0
26/11/2019
9.45
 3,310 9.56 9.56 9.31 0 0 0
25/11/2019
9.56
 16,960 9.59 9.59 9.28 0 0 0
22/11/2019
9.59
 36,220 9.59 9.62 8.93 110 15,000 -0.2
21/11/2019
9.59
 11,110 9.59 9.62 9.42 0 0 0
20/11/2019
9.59
 12,180 9.52 9.59 9.17 0 0 0
19/11/2019
9.52
 1,260 9.59 9.59 8.96 110 0 0.0
18/11/2019
9.59
 990 9.59 9.59 9.56 40 0 0.0
15/11/2019
9.59
 15,910 9.52 9.62 9.42 0 0 0
14/11/2019
9.52
 4,990 9.49 9.52 9.42 0 0 0
13/11/2019
9.49
 2,760 9.52 9.52 9.49 0 0 0
12/11/2019
9.52
 10,380 9.52 9.66 9.42 20 0 0.0
11/11/2019
9.52
 4,050 9.59 9.59 9.42 0 0 0
08/11/2019
9.59
 6,110 9.59 9.59 9.52 0 0 0
07/11/2019
9.59
 2,090 9.59 9.59 9.52 0 0 0
06/11/2019
9.59
 9,290 9.56 9.66 9.52 0 5,000 -0.1
05/11/2019
9.56
 15,300 9.66 9.66 9.52 0 0 0
04/11/2019
9.66
 4,100 9.66 9.66 9.59 0 0 0
01/11/2019
9.66
 27,570 9.62 9.69 9.52 0 0 0
31/10/2019
9.62
 4,160 9.59 9.69 9.52 40 0 0.0
30/10/2019
9.59
 4,790 9.59 9.59 9.52 0 0 0
29/10/2019
9.59
 15,190 9.62 9.73 9.59 0 0 0
28/10/2019
9.62
 10,980 9.80 9.90 9.24 40 0 0.0
25/10/2019
9.80
 34,250 9.90 9.90 9.59 980 0 0.0
24/10/2019
9.90
 15,710 9.90 10.01 9.69 10 0 0.0
23/10/2019
9.90
 18,770 9.83 10.11 9.69 2,040 0 0.0
22/10/2019
9.83
 70,010 9.80 9.97 9.66 10 0 0.0
21/10/2019
9.80
 28,390 10.01 10.01 9.62 10 0 0.0
18/10/2019
10.01
 37,500 9.52 10.08 9.52 2,410 0 0.0
17/10/2019
9.52
 16,360 9.62 9.69 9.52 10 0 0.0
16/10/2019
9.62
 12,210 9.62 9.62 9.52 0 0 0
15/10/2019
9.62
 11,000 9.66 9.66 9.56 0 0 0
14/10/2019
9.66
 17,150 9.69 9.69 9.52 0 0 0
11/10/2019
9.69
 12,570 9.59 9.73 9.52 10 0 0.0
10/10/2019
9.59
 5,350 9.66 9.73 9.56 0 0 0
09/10/2019
9.66
 9,290 9.66 9.73 9.56 20 0 0.0
08/10/2019
9.66
 18,120 9.73 9.73 9.52 70 1,090 -0.0
07/10/2019
9.73
 3,580 9.62 9.73 9.56 160 0 0.0
04/10/2019
9.62
 20,710 9.59 9.62 9.56 100 0 0.0
03/10/2019
9.59
 29,680 9.73 9.73 9.52 0 0 0
02/10/2019
9.73
 6,360 9.73 9.73 9.62 0 0 0
01/10/2019
9.73
 27,490 9.76 9.83 9.59 0 0 0
30/09/2019
9.76
 54,620 9.69 10.15 9.62 20 0 0.0
27/09/2019
9.69
 12,170 9.66 9.90 9.59 20 0 0.0
26/09/2019
9.66
 13,300 9.66 9.87 9.59 10 0 0.0
25/09/2019
9.66
 29,430 9.87 9.87 9.59 0 0 0
24/09/2019
9.87
 18,080 9.94 10.01 9.80 200 0 0.0
23/09/2019
9.94
 81,800 9.66 10.08 9.87 100 3,000 -0.0
20/09/2019
9.66
 250,270 9.28 9.90 9.28 4,630 0 0.1
19/09/2019
9.28
 23,940 9.28 9.28 9.14 20 0 0.0
18/09/2019
9.28
 7,050 9.28 9.31 9.24 810 0 0.0
17/09/2019
9.28
 33,880 9.21 9.31 9.21 0 0 0
16/09/2019
9.21
 46,970 9.31 9.38 9.21 10 0 0.0
13/09/2019
9.31
 11,430 9.28 9.31 9.24 0 0 0
12/09/2019
9.28
 25,130 9.24 9.31 9.17 2,100 0 0.0
11/09/2019
9.24
 20,750 9.28 9.28 9.10 0 0 0
10/09/2019
9.28
 27,420 9.28 9.38 9.14 220 0 0.0
09/09/2019
9.28
 5,900 9.31 9.31 9.17 0 0 0
06/09/2019
9.31
 15,820 9.31 9.35 9.17 10 0 0.0
05/09/2019
9.31
 28,760 9.24 9.52 9.17 510 0 0.0
04/09/2019
9.24
 30,850 9.21 9.24 9.03 10 0 0.0
03/09/2019
9.21
 45,160 9.17 9.21 9.10 0 0 0
30/08/2019
9.17
 17,520 9.10 9.21 9.10 10 0 0.0
29/08/2019
9.10
 18,740 9.07 9.14 9.03 30 0 0.0
28/08/2019
9.07
 13,730 9.07 9.14 9.07 0 0 0
27/08/2019
9.07
 20,900 9.07 9.31 9.07 10 0 0.0
26/08/2019
9.07
 2,600 9.21 9.21 9.07 10 0 0.0
23/08/2019
9.21
 44,950 9.21 9.35 9.14 3,020 0 0.0
22/08/2019
9.21
 47,810 9.07 9.24 9.00 8,030 0 0.1
21/08/2019
9.07
 28,290 9.17 9.21 9.03 0 0 0
20/08/2019
9.17
 16,320 9.07 9.17 9.03 40 0 0.0
19/08/2019
9.07
 21,170 9.07 9.10 9.03 0 0 0
16/08/2019
9.07
 18,050 9.10 9.10 8.93 10 0 0.0
15/08/2019
9.10
 37,700 9.10 9.14 8.96 30 0 0.0
14/08/2019
9.10
 9,220 9.07 9.14 8.93 150 0 0.0
13/08/2019
9.07
 9,760 9.07 9.24 9.03 10 0 0.0
12/08/2019
9.07
 45,600 9.03 9.38 9.07 1,420 0 0.0
09/08/2019
9.03
 129,430 8.96 9.17 9.00 33,360 12,690 0.3
08/08/2019
8.96
 13,030 8.96 9.00 8.79 670 0 0.0
07/08/2019
8.96
 27,070 9.00 9.03 8.89 10 0 0.0
06/08/2019
9.00
 22,850 9.03 9.03 8.86 0 1,300 -0.0
05/08/2019
9.03
 6,350 9.03 9.03 9.00 0 0 0
02/08/2019
9.03
 90,280 9.03 9.10 8.89 77,090 200 1.0
01/08/2019
9.03
 23,960 8.96 9.03 8.83 0 0 0
31/07/2019
8.96
 33,370 9.10 9.10 8.72 10 0 0.0
30/07/2019
9.10
 17,750 9.10 9.14 8.96 3,000 0 0.0
29/07/2019
9.10
 22,750 9.10 9.21 9.03 0 0 0
26/07/2019
9.10
 16,410 8.96 9.17 8.93 20 0 0.0
25/07/2019
8.96
 44,110 9.17 9.24 8.96 10 0 0.0
24/07/2019
9.17
 34,320 9.17 9.17 8.69 400 0 0.0
23/07/2019
9.17
 16,160 9.10 9.17 8.89 290 200 0.0
22/07/2019
9.10
 64,990 8.83 9.10 8.83 2,010 400 0.0
19/07/2019
8.83
 46,580 8.76 8.93 8.76 2,000 0 0.0
18/07/2019
8.76
 19,560 8.83 8.83 8.58 0 0 0
17/07/2019
8.83
 10,300 8.79 8.83 8.58 10 0 0.0
16/07/2019
8.79
 43,680 8.76 8.79 8.51 4,100 200 0.0
15/07/2019
8.76
 51,120 8.51 8.79 8.51 4,000 400 0.0
12/07/2019
8.51
 50,010 8.27 8.51 8.34 13,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |