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)
15/02/2019
6.69
 9,060 6.90 6.90 6.69 220 20 0.0
14/02/2019
6.90
 4,360 6.72 6.96 6.72 380 520 -0.0
13/02/2019
6.72
 7,000 6.72 6.96 6.60 450 240 0.0
12/02/2019
6.72
 4,380 6.72 6.72 6.60 210 160 0.0
11/02/2019
6.72
 2,610 6.96 6.96 6.72 0 10 -0.0
01/02/2019
6.96
 26,070 6.60 7.05 6.60 1,800 690 0.0
31/01/2019
6.60
 3,820 6.63 6.72 6.60 620 440 0.0
30/01/2019
6.63
 2,340 6.60 6.66 6.54 40 1,440 -0.0
29/01/2019
6.60
 2,210 6.60 6.60 6.47 10 610 -0.0
28/01/2019
6.60
 10 6.60 6.60 6.60 0 0 0
25/01/2019
6.60
 410 6.63 6.63 6.20 10 0 0.0
24/01/2019
6.63
 0 6.63 6.63 6.63 0 0 0
23/01/2019
6.63
 660 6.41 6.63 6.54 20 0 0.0
22/01/2019
6.41
 12,240 6.35 6.66 6.26 11,240 0 0.1
21/01/2019
6.35
 750 6.41 6.41 6.20 0 660 -0.0
18/01/2019
6.41
 2,030 6.41 6.41 6.23 10 0 0.0
17/01/2019
6.41
 50 6.41 6.41 6.41 50 0 0.0
16/01/2019
6.41
 7,240 6.41 6.41 6.17 340 20 0.0
15/01/2019
6.41
 1,430 6.44 6.44 6.29 220 20 0.0
14/01/2019
6.44
 3,500 6.44 6.44 6.35 200 3,000 -0.0
11/01/2019
6.44
 520 6.44 6.47 6.35 20 170 -0.0
10/01/2019
6.44
 1,000 6.44 6.44 6.44 0 0 0
09/01/2019
6.44
 5,500 6.47 6.47 6.41 0 0 0
08/01/2019
6.47
 3,700 6.47 6.47 6.35 0 0 0
07/01/2019
6.47
 1,610 6.47 6.47 6.35 0 0 0
04/01/2019
6.47
 500 6.47 6.47 6.47 0 0 0
03/01/2019
6.47
 3,010 6.47 6.54 6.11 10 10 0
02/01/2019
6.47
 2,010 6.47 6.54 6.47 10 10 0
28/12/2018
6.47
 2,520 6.47 6.54 6.47 10 10 0
27/12/2018
6.47
 2,130 6.41 6.47 6.35 10 200 -0.0
26/12/2018
6.41
 1,030 6.47 6.47 6.35 10 0 0.0
25/12/2018
6.47
 2,650 6.47 6.51 6.35 30 0 0.0
24/12/2018
6.47
 14,780 6.35 6.51 6.44 14,000 0 0.2
21/12/2018
6.35
 7,100 6.38 6.38 6.35 0 0 0
20/12/2018
6.38
 2,990 6.35 6.44 6.29 290 0 0.0
19/12/2018
6.35
 8,980 6.35 6.47 6.32 10 0 0.0
18/12/2018
6.35
 2,260 6.35 6.44 6.29 260 0 0.0
17/12/2018
6.35
 9,030 6.38 6.38 6.29 30 0 0.0
14/12/2018
6.38
 8,060 6.35 6.38 6.35 1,010 0 0.0
13/12/2018
6.35
 4,210 6.35 6.38 6.29 10 0 0.0
12/12/2018
6.35
 12,020 6.35 6.35 6.35 0 1,200 -0.0
11/12/2018
6.35
 6,330 6.35 6.54 6.23 10 400 -0.0
10/12/2018
6.35
 1,130 6.26 6.35 6.35 10 0 0.0
07/12/2018
6.26
 2,760 6.60 6.60 6.17 10 0 0.0
06/12/2018
6.60
 1,490 6.26 6.60 6.29 1,490 0 0.0
05/12/2018
6.26
 8,150 6.17 6.29 6.26 10 0 0.0
04/12/2018
6.17
 5,040 6.32 6.32 6.11 20 0 0.0
03/12/2018
6.32
 400 6.35 6.35 6.23 20 0 0.0
30/11/2018
6.35
 9,850 6.26 6.35 6.23 9,850 200 0.1
29/11/2018
6.26
 2,510 6.26 6.26 6.17 0 0 0
28/11/2018
6.26
 3,680 6.29 6.29 6.17 90 0 0.0
27/11/2018
6.29
 0 6.29 6.29 6.29 0 0 0
26/11/2018
6.29
 320 6.26 6.29 6.05 20 0 0.0
23/11/2018
6.26
 120 6.29 6.29 6.11 110 0 0.0
22/11/2018
6.29
 5,990 6.23 6.29 6.05 600 0 0.0
21/11/2018
6.23
 160 6.23 6.23 6.23 0 0 0
20/11/2018
6.23
 330 6.23 6.29 6.11 230 0 0.0
19/11/2018
6.23
 10 6.29 6.29 6.23 0 0 0
16/11/2018
6.29
 180 6.29 6.29 6.17 30 0 0.0
15/11/2018
6.29
 1,400 6.29 6.29 6.08 10 0 0.0
14/11/2018
6.29
 490 6.29 6.29 6.23 0 0 0
13/11/2018
6.29
 470 6.32 6.32 6.20 20 0 0.0
12/11/2018
6.32
 130 6.32 6.44 6.20 30 0 0.0
09/11/2018
6.32
 80 6.35 6.44 6.20 50 0 0.0
08/11/2018
6.35
 5,180 6.35 6.35 6.17 350 0 0.0
07/11/2018
6.35
 3,500 6.35 6.35 6.35 0 0 0
06/11/2018
6.35
 2,640 6.38 6.51 6.23 1,610 0 0.0
05/11/2018
6.38
 6,110 6.51 6.51 6.11 780 0 0.0
02/11/2018
6.51
 17,150 6.54 6.54 6.14 260 0 0.0
01/11/2018
6.54
 2,620 6.60 6.60 6.29 420 0 0.0
31/10/2018
6.60
 11,640 6.35 6.66 6.20 10,240 990 0.1
30/10/2018
6.35
 100 6.35 6.35 6.35 0 0 0
29/10/2018
6.35
 10,010 6.35 6.35 6.05 8,490 10 0.1
26/10/2018
6.35
 1,950 6.20 6.35 6.17 50 0 0.0
25/10/2018
6.20
 8,290 6.20 6.20 6.11 410 0 0.0
24/10/2018
6.20
 6,450 6.47 6.47 6.17 810 0 0.0
23/10/2018
6.47
 3,340 6.51 6.51 6.35 490 0 0.0
22/10/2018
6.51
 3,860 6.38 6.54 6.47 1,860 0 0.0
19/10/2018
6.38
 14,460 6.60 6.60 6.29 3,600 120 0.0
18/10/2018
6.60
 1,640 6.57 6.60 6.41 20 50 -0.0
17/10/2018
6.57
 13,860 6.35 6.66 6.41 3,960 0 0.0
16/10/2018
6.35
 29,810 6.41 6.54 6.05 1,500 310 0.0
15/10/2018
6.41
 5,010 6.41 6.41 6.29 10 10 0
12/10/2018
6.41
 1,190 6.47 6.47 6.29 630 20 0.0
11/10/2018
6.47
 5,400 6.54 6.54 6.29 3,290 60 0.0
10/10/2018
6.54
 19,750 6.47 6.54 6.41 0 380 -0.0
09/10/2018
6.47
 10,390 6.29 6.66 6.23 4,310 420 0.0
08/10/2018
6.29
 15,540 6.26 6.29 6.20 30 0 0.0
05/10/2018
6.26
 3,250 6.29 6.29 6.23 10 0 0.0
04/10/2018
6.29
 430 6.29 6.32 6.23 10 0 0.0
03/10/2018
6.29
 4,330 6.29 6.29 6.23 0 570 -0.0
02/10/2018
6.29
 28,590 6.32 6.32 6.17 7,720 24,500 -0.2
01/10/2018
6.32
 5,880 6.20 6.35 6.29 30 10 0.0
28/09/2018
6.20
 9,330 6.23 6.29 6.20 470 4,710 -0.0
27/09/2018
6.23
 33,470 6.23 6.26 6.17 6,320 14,300 -0.1
26/09/2018
6.23
 5,250 6.29 6.29 6.23 3,880 2,500 0.0
25/09/2018
6.29
 4,600 6.29 6.29 6.23 0 0 0
24/09/2018
6.29
 1,020 6.29 6.29 6.20 20 500 -0.0
21/09/2018
6.29
 4,540 6.29 6.29 6.20 120 1,600 -0.0
20/09/2018
6.29
 7,890 6.23 6.29 6.17 320 2,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |