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)
19/09/2018
6.23
 1,420 6.29 6.29 6.23 0 370 -0.0
18/09/2018
6.29
 7,330 6.29 6.29 6.17 130 2,150 -0.0
17/09/2018
6.29
 6,120 6.32 6.32 6.17 420 110 0.0
14/09/2018
6.32
 2,550 6.35 6.38 6.23 420 700 -0.0
13/09/2018
6.35
 4,700 6.32 6.35 6.17 20 1,100 -0.0
12/09/2018
6.32
 16,880 6.20 6.35 6.20 540 10 0.0
11/09/2018
6.20
 8,290 6.26 6.26 6.20 0 750 -0.0
10/09/2018
6.26
 7,750 6.32 6.32 6.23 7,690 200 0.1
07/09/2018
6.32
 3,500 6.26 6.35 6.20 1,200 0 0.0
06/09/2018
6.26
 5,140 6.23 6.29 6.11 210 0 0.0
05/09/2018
6.23
 22,550 6.20 6.41 5.87 8,740 0 0.1
04/09/2018
6.20
 45,820 6.35 6.35 6.17 700 0 0.0
31/08/2018
6.35
 14,480 6.35 6.38 6.26 70 0 0.0
30/08/2018
6.35
 9,410 6.35 6.44 6.29 20 0 0.0
29/08/2018
6.35
 7,520 6.35 6.41 6.29 10 0 0.0
28/08/2018
6.35
 2,940 6.41 6.41 6.35 1,810 0 0.0
27/08/2018
6.41
 12,610 6.35 6.47 6.41 10,010 0 0.1
24/08/2018
6.35
 10,310 6.29 6.38 6.35 10,000 0 0.1
23/08/2018
6.29
 8,440 6.35 6.41 6.23 0 0 0
22/08/2018
6.35
 12,570 6.51 6.54 6.35 3,000 0 0.0
21/08/2018
6.51
 4,120 6.57 6.57 6.23 20 0 0.0
20/08/2018
6.57
 3,080 6.54 6.57 6.35 50 0 0.0
17/08/2018
6.54
 1,050 6.47 6.57 6.54 0 0 0
16/08/2018
6.47
 2,640 6.54 6.54 6.47 1,000 0 0.0
15/08/2018
6.54
 31,520 6.57 6.57 6.54 25,490 0 0.3
14/08/2018
6.57
 16,310 6.60 6.66 6.54 15,520 0 0.2
13/08/2018
6.60
 18,220 6.47 6.63 6.47 1,010 0 0.0
10/08/2018
6.47
 20,680 6.41 6.51 6.41 20,340 17,300 0.0
09/08/2018
6.41
 19,600 6.38 6.44 6.38 10,030 9,500 0.0
08/08/2018
6.38
 5,460 6.32 6.51 6.32 4,680 200 0.0
07/08/2018
6.32
 8,420 6.32 6.35 6.29 5,610 0 0.1
06/08/2018
6.32
 14,550 6.23 6.35 6.26 7,360 0 0.1
03/08/2018
6.23
 18,310 6.17 6.26 6.17 9,900 0 0.1
02/08/2018
6.17
 47,530 6.11 6.32 6.05 3,020 0 0.0
01/08/2018
6.11
 25,040 6.29 6.29 6.11 20 0 0.0
31/07/2018
6.29
 23,460 6.32 6.32 6.11 320 0 0.0
30/07/2018
6.32
 26,550 6.29 6.32 6.11 1,140 0 0.0
27/07/2018
6.29
 10,980 6.17 6.29 6.14 640 0 0.0
26/07/2018
6.17
 8,080 6.32 6.41 6.17 50 0 0.0
25/07/2018
6.32
 14,080 6.23 6.47 6.20 50 0 0.0
24/07/2018
6.23
 12,340 6.47 6.47 6.20 10 0 0.0
23/07/2018
6.47
 16,330 6.47 6.54 6.17 0 0 0
20/07/2018
6.47
 23,290 6.47 6.63 6.26 20 0 0.0
19/07/2018
6.47
 16,580 6.35 6.63 6.05 5,120 0 0.1
18/07/2018
6.35
 2,320 6.35 6.35 6.20 10 0 0.0
17/07/2018
6.35
 1,280 6.29 6.35 6.23 510 0 0.0
16/07/2018
6.29
 6,580 6.17 6.51 6.08 4,930 1,800 0.0
13/07/2018
6.17
 36,560 6.11 6.23 6.05 5,200 0 0.1
12/07/2018
6.11
 7,960 6.11 6.23 6.05 900 0 0.0
11/07/2018
6.11
 44,440 6.29 6.29 6.11 29,150 0 0.3
10/07/2018
6.29
 14,660 6.20 6.44 6.08 50 0 0.0
09/07/2018
6.20
 3,310 6.54 6.54 6.20 0 0 0
06/07/2018
6.54
 28,380 6.66 6.66 6.20 140 0 0.0
05/07/2018
6.66
 5,550 6.63 6.90 6.23 20 0 0.0
04/07/2018
6.63
 25,470 6.57 6.96 6.14 630 0 0.0
03/07/2018
6.57
 10,150 6.90 6.90 6.44 20 0 0.0
02/07/2018
6.90
 14,190 6.93 6.96 6.47 30 0 0.0
29/06/2018
6.93
 3,030 6.81 6.93 6.93 10 0 0.0
28/06/2018
6.81
 16,940 6.87 6.96 6.44 960 0 0.0
27/06/2018
6.87
 16,030 6.60 7.05 6.54 540 0 0.0
26/06/2018
6.60
 37,020 6.60 6.78 6.41 6,050 0 0.1
25/06/2018
6.60
 17,130 6.81 6.84 6.60 0 0 0
22/06/2018
6.81
 21,560 6.81 6.84 6.51 20 0 0.0
21/06/2018
6.81
 14,990 6.78 6.87 6.63 10 0 0.0
20/06/2018
6.78
 72,430 7.26 7.32 6.78 50 0 0.0
19/06/2018
7.26
 28,680 7.78 7.78 7.26 0 0 0
18/06/2018
7.78
 18,190 8.08 8.08 7.53 30 0 0.0
15/06/2018
8.08
 24,010 7.75 8.08 7.44 70 1,100 -0.0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 27%
14/06/2018
7.75
 46,250 8.11 8.11 7.72 40 0 0.0
13/06/2018
8.11
 189,040 8.01 8.11 7.98 0 93,620 -1.5
12/06/2018
8.01
 68,340 7.96 8.01 7.83 100 0 0.0
11/06/2018
7.96
 56,420 7.88 8.06 7.88 13,400 0 0.2
08/06/2018
7.88
 34,610 7.86 8.03 7.88 0 2,100 -0.0
07/06/2018
7.86
 40,020 8.06 8.06 7.86 10 4,540 -0.1
06/06/2018
8.06
 28,930 7.96 8.06 7.86 0 510 -0.0
05/06/2018
7.96
 75,600 8.11 8.16 7.96 0 0 0
04/06/2018
8.11
 77,600 8.06 8.16 7.91 10 5,000 -0.1
01/06/2018
8.06
 31,350 8.03 8.16 8.03 0 0 0
31/05/2018
8.03
 203,860 7.66 8.18 7.76 90 37,090 -0.6
30/05/2018
7.66
 86,650 7.35 7.76 7.50 450 18,050 -0.3
29/05/2018
7.35
 37,750 7.50 7.66 7.30 10 12,000 -0.2
28/05/2018
7.50
 11,290 7.30 7.76 7.18 2,530 0 0.0
25/05/2018
7.30
 13,510 7.35 7.35 7.30 10 3,300 -0.0
24/05/2018
7.35
 4,540 7.35 7.43 7.18 20 2,510 -0.0
23/05/2018
7.35
 8,660 7.30 7.45 7.20 30 500 -0.0
22/05/2018
7.30
 10,970 7.45 7.45 7.25 20 1,580 -0.0
21/05/2018
7.45
 8,250 7.48 7.48 7.33 30 110 -0.0
18/05/2018
7.48
 5,310 7.35 7.55 7.35 0 30 -0.0
17/05/2018
7.35
 1,730 7.33 7.35 7.33 10 0 0.0
16/05/2018
7.33
 1,730 7.30 7.33 7.18 0 0 0
15/05/2018
7.30
 25,810 7.23 7.35 7.20 7,540 400 0.1
14/05/2018
7.23
 5,300 7.40 7.45 7.20 70 100 -0.0
11/05/2018
7.40
 130 7.20 7.61 7.20 80 0 0.0
10/05/2018
7.20
 11,620 7.35 7.35 7.15 10 170 -0.0
09/05/2018
7.35
 11,550 7.15 7.35 7.13 30 10,000 -0.1
08/05/2018
7.15
 29,450 7.55 7.55 7.15 20 130 -0.0
07/05/2018
7.55
 11,270 7.50 7.63 7.13 40 5,580 -0.1
04/05/2018
7.50
 8,180 7.53 7.53 7.25 20 3,010 -0.0
03/05/2018
7.53
 6,130 7.63 7.63 7.25 20 50 -0.0
02/05/2018
7.63
 11,260 7.50 7.66 7.05 4,190 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |