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)
11/07/2019
8.27
 35,440 8.20 8.27 8.06 4,640 200 0.1
10/07/2019
8.20
 20,180 8.10 8.20 8.10 0 190 -0.0
09/07/2019
8.10
 18,630 8.10 8.13 7.89 40 10 0.0
08/07/2019
8.10
 4,200 8.03 8.10 7.85 10 700 -0.0
05/07/2019
8.03
 1,700 8.06 8.06 7.89 250 0 0.0
04/07/2019
8.06
 7,380 8.06 8.06 7.99 0 0 0
03/07/2019
8.06
 5,320 8.03 8.06 7.96 0 0 0
02/07/2019
8.03
 17,950 8.03 8.06 7.89 200 200 -0
01/07/2019
8.03
 34,600 7.85 8.13 7.85 0 0 0
28/06/2019
7.85
 13,470 7.85 7.89 7.78 400 0 0.0
27/06/2019
7.85
 9,130 7.82 7.85 7.71 40 0 0.0
26/06/2019
7.82
 17,340 7.82 7.85 7.68 0 0 0
25/06/2019
7.82
 8,900 7.82 7.82 7.78 0 0 0
24/06/2019
7.82
 8,440 7.75 7.89 7.75 0 0 0
21/06/2019
7.75
 8,550 7.89 7.89 7.75 0 0 0
20/06/2019
7.89
 32,710 7.92 7.92 7.64 30 0 0.0
19/06/2019
7.92
 22,890 7.78 8.13 7.71 190 0 0.0
18/06/2019
7.78
 9,660 7.99 8.03 7.78 260 70 0.0
17/06/2019
7.99
 5,780 7.96 8.06 7.85 710 0 0.0
14/06/2019
7.96
 40,230 7.82 7.96 7.68 60 18,300 -0.2
13/06/2019
7.82
 24,200 8.06 8.13 7.82 280 0 0.0
12/06/2019
8.06
 6,420 8.20 8.20 7.96 0 0 0
11/06/2019: Cổ tức tiền mặt tỉ lệ: 17.7%
11/06/2019
8.20
 64,160 8.29 8.37 7.96 40 0 0.0
10/06/2019
8.29
 36,940 8.29 8.59 8.23 20 0 0.0
07/06/2019
8.29
 13,180 8.29 8.35 8.17 50 0 0.0
06/06/2019
8.29
 34,300 8.35 8.35 8.20 0 0 0
05/06/2019
8.35
 11,060 8.35 8.35 8.29 0 0 0
04/06/2019
8.35
 18,170 8.35 8.35 8.20 680 0 0.0
03/06/2019
8.35
 21,860 8.32 8.35 8.17 10 0 0.0
31/05/2019
8.32
 22,970 8.41 8.41 8.20 50 200 -0.0
30/05/2019
8.41
 33,010 8.41 8.44 8.20 10 0 0.0
29/05/2019
8.41
 11,150 8.41 8.41 8.35 0 8,540 -0.1
28/05/2019
8.41
 16,550 8.38 8.44 8.32 20 10,000 -0.1
27/05/2019
8.38
 32,300 8.29 8.41 8.26 90 450 -0.0
24/05/2019
8.29
 18,700 8.44 8.44 8.29 0 0 0
23/05/2019
8.44
 46,720 8.44 8.47 8.35 20 15,000 -0.2
22/05/2019
8.44
 7,860 8.32 8.47 8.29 450 0 0.0
21/05/2019
8.32
 128,140 8.38 8.47 8.32 40 102,430 -1.4
20/05/2019
8.38
 16,550 8.29 8.38 8.29 50 16,450 -0.2
17/05/2019
8.29
 52,990 8.32 8.44 8.11 210 34,260 -0.5
16/05/2019
8.32
 29,260 8.44 8.53 8.32 5,010 2,550 0.0
15/05/2019
8.44
 14,380 8.38 8.47 8.29 210 0 0.0
14/05/2019
8.38
 16,170 8.47 8.47 8.38 10 0 0.0
13/05/2019
8.47
 19,450 8.50 8.50 8.35 0 0 0
10/05/2019
8.50
 13,960 8.50 8.50 8.35 10 0 0.0
09/05/2019
8.50
 1,150 8.32 8.56 8.29 30 0 0.0
08/05/2019
8.32
 51,910 8.71 8.71 8.32 50 3,900 -0.1
07/05/2019
8.71
 50 8.59 8.90 8.47 40 0 0.0
06/05/2019
8.59
 1,090 8.65 8.65 8.29 0 0 0
03/05/2019
8.65
 11,700 8.71 8.71 8.47 20 0 0.0
02/05/2019
8.71
 11,040 8.77 8.77 8.47 0 0 0
26/04/2019
8.77
 18,920 8.77 8.77 8.35 240 200 0.0
25/04/2019
8.77
 28,620 8.47 8.77 8.38 1,140 0 0.0
24/04/2019
8.47
 11,250 8.47 8.47 8.35 0 0 0
23/04/2019
8.47
 18,080 8.41 8.50 8.38 40 5,500 -0.1
22/04/2019
8.41
 26,590 8.35 8.47 8.38 10 0 0.0
19/04/2019
8.35
 6,630 8.41 8.41 8.32 100 50 0.0
18/04/2019
8.41
 7,510 8.47 8.47 8.17 200 0 0.0
17/04/2019
8.47
 4,590 8.47 8.59 8.17 10 0 0.0
16/04/2019
8.47
 15,120 8.41 8.56 8.38 80 0 0.0
12/04/2019
8.41
 2,070 8.38 8.53 8.41 30 0 0.0
11/04/2019
8.38
 4,820 8.35 8.41 8.32 10 0 0.0
10/04/2019
8.35
 7,760 8.41 8.41 8.23 510 900 -0.0
09/04/2019
8.41
 2,410 8.44 8.44 8.41 0 200 -0.0
08/04/2019
8.44
 18,530 8.41 8.53 8.05 40 1,100 -0.0
05/04/2019
8.41
 11,950 8.17 8.44 8.17 5,000 2,840 0.0
04/04/2019
8.17
 3,690 8.05 8.23 8.11 0 0 0
03/04/2019
8.05
 18,500 7.69 8.05 7.69 130 2,880 -0.0
02/04/2019
7.69
 22,260 7.62 7.87 7.62 90 570 -0.0
01/04/2019
7.62
 13,600 7.53 7.62 7.56 3,200 5,540 -0.0
29/03/2019
7.53
 5,500 7.53 7.56 7.50 5,000 0 0.1
28/03/2019
7.53
 2,070 7.53 7.56 7.50 0 0 0
27/03/2019
7.53
 19,180 7.50 7.53 7.44 10,010 0 0.1
26/03/2019
7.50
 2,060 7.44 7.50 7.41 60 0 0.0
25/03/2019
7.44
 9,270 7.44 7.44 7.41 5,000 0 0.1
22/03/2019
7.44
 4,030 7.44 7.50 7.38 0 0 0
21/03/2019
7.44
 2,050 7.44 7.44 7.41 0 0 0
20/03/2019
7.44
 6,220 7.44 7.47 7.38 10 0 0.0
19/03/2019
7.44
 2,540 7.50 7.50 7.38 0 0 0
18/03/2019
7.50
 5,430 7.44 7.56 7.38 420 0 0.0
15/03/2019
7.44
 8,720 7.26 7.47 7.26 5,220 600 0.1
14/03/2019
7.26
 4,890 7.32 7.32 7.14 220 1,420 -0.0
13/03/2019
7.32
 7,020 7.38 7.38 7.20 420 600 -0.0
12/03/2019
7.38
 6,810 7.41 7.41 7.20 450 0 0.0
11/03/2019
7.41
 5,220 7.41 7.44 7.41 0 0 0
08/03/2019
7.41
 330 7.41 7.41 7.23 280 0 0.0
07/03/2019
7.41
 6,060 7.32 7.44 7.38 30 220 -0.0
06/03/2019
7.32
 7,330 7.32 7.32 7.23 10 0 0.0
05/03/2019
7.32
 3,390 7.32 7.32 7.26 0 0 0
04/03/2019
7.32
 2,980 7.20 7.32 7.26 1,010 200 0.0
01/03/2019
7.20
 24,110 7.02 7.26 7.14 3,560 920 0.0
28/02/2019
7.02
 5,190 7.17 7.17 7.02 10 0 0.0
27/02/2019
7.17
 10,560 7.20 7.23 7.02 200 0 0.0
26/02/2019
7.20
 2,210 7.20 7.26 6.96 1,450 280 0.0
25/02/2019
7.20
 5,610 6.99 7.26 7.20 5,610 300 0.1
22/02/2019
6.99
 540 6.93 7.02 6.96 280 60 0.0
21/02/2019
6.93
 6,930 7.14 7.14 6.84 160 1,600 -0.0
20/02/2019
7.14
 3,270 6.90 7.32 6.84 990 1,480 -0.0
19/02/2019
6.90
 10,090 6.90 6.90 6.69 200 10 0.0
18/02/2019
6.90
 5,690 6.69 7.14 6.72 600 580 0.0

Chính sách bảo mật | Điều khoản sử dụng |