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)
27/04/2018
7.50
 9,310 7.25 7.71 6.90 5,890 0 0.1
26/04/2018
7.25
 39,520 7.13 7.50 6.85 7,100 0 0.1
24/04/2018
7.13
 52,770 7.66 7.66 7.13 7,610 0 0.1
23/04/2018
7.66
 106,160 8.21 8.21 7.66 50 0 0.0
20/04/2018
8.21
 47,580 8.11 8.21 8.06 10 1,200 -0.0
19/04/2018
8.11
 59,970 8.31 8.31 8.06 50 0 0.0
18/04/2018
8.31
 43,410 8.41 8.46 8.26 80 0 0.0
17/04/2018
8.41
 45,210 8.31 8.56 8.06 230 1,440 -0.0
16/04/2018
8.31
 58,740 8.66 8.66 8.16 150 10,000 -0.2
13/04/2018
8.66
 116,770 9.07 9.42 8.66 150 400 -0.0
12/04/2018
9.07
 78,530 8.61 9.19 8.56 160 20,000 -0.4
11/04/2018
8.61
 106,590 8.13 8.66 8.13 10 16,010 -0.3
10/04/2018
8.13
 333,450 8.01 8.56 8.13 2,630 16,890 -0.2
09/04/2018
8.01
 24,190 7.50 8.01 8.01 0 110 -0.0
06/04/2018
7.50
 69,030 7.03 7.50 7.50 0 0 0
05/04/2018
7.03
 45,540 6.57 7.03 7.03 2,260 0 0.0
04/04/2018
6.57
 132,930 6.14 6.57 6.25 25,760 3,980 0.3
03/04/2018
6.14
 11,510 6.19 6.25 6.09 20 6,000 -0.1
02/04/2018
6.19
 4,740 6.22 6.40 6.14 40 1,420 -0.0
30/03/2018
6.22
 7,380 6.09 6.30 6.04 6,780 2,000 0.1
29/03/2018
6.09
 70 6.04 6.12 6.09 60 0 0.0
28/03/2018
6.04
 15,640 6.04 6.07 5.99 60 0 0.0
27/03/2018
6.04
 11,210 6.09 6.09 5.89 200 0 0.0
26/03/2018
6.09
 2,040 5.94 6.14 5.89 40 0 0.0
23/03/2018
5.94
 15,670 5.99 6.12 5.69 10 0 0.0
22/03/2018
5.99
 8,340 6.14 6.14 5.89 10 0 0.0
21/03/2018
6.14
 9,110 6.09 6.45 5.84 2,050 970 0.0
20/03/2018
6.09
 210 6.09 6.09 5.94 210 10 0.0
19/03/2018
6.09
 38,150 5.79 6.19 5.79 9,370 0 0.1
16/03/2018
5.79
 470 5.69 5.79 5.79 470 0 0.0
15/03/2018
5.69
 18,600 5.79 5.84 5.69 8,110 2,000 0.1
14/03/2018
5.79
 440 5.79 5.79 5.79 300 0 0.0
13/03/2018
5.79
 4,950 5.84 5.84 5.62 730 0 0.0
12/03/2018
5.84
 2,380 5.79 5.99 5.74 370 20 0.0
09/03/2018
5.79
 370 5.74 5.79 5.69 320 0 0.0
08/03/2018
5.74
 5,210 5.69 5.74 5.72 4,210 2,000 0.0
07/03/2018
5.69
 2,540 5.69 5.69 5.54 1,030 20 0.0
06/03/2018
5.69
 16,370 5.64 5.74 5.54 7,630 0 0.1
05/03/2018
5.64
 13,230 5.64 5.64 5.59 0 560 -0.0
02/03/2018
5.64
 2,030 5.67 5.67 5.59 30 1,000 -0.0
01/03/2018
5.67
 390 5.64 5.67 5.59 200 0 0.0
28/02/2018
5.64
 18,040 5.67 5.72 5.62 550 0 0.0
27/02/2018
5.67
 7,550 5.72 5.72 5.51 20 0 0.0
26/02/2018
5.72
 12,890 5.64 5.74 5.59 6,140 0 0.1
23/02/2018
5.64
 12,320 5.59 5.64 5.49 1,020 0 0.0
22/02/2018
5.59
 33,830 5.67 5.72 5.54 18,950 10,000 0.1
21/02/2018
5.67
 13,230 5.62 5.77 5.59 1,230 0 0.0
13/02/2018
5.62
 11,930 5.79 5.79 5.54 4,010 0 0.0
12/02/2018
5.79
 2,550 5.69 5.94 5.49 2,150 0 0.0
09/02/2018
5.69
 8,400 5.74 5.74 5.54 820 2,380 -0.0
08/02/2018
5.74
 1,140 5.74 5.92 5.49 640 0 0.0
07/02/2018
5.74
 420 5.74 5.97 5.74 10 0 0.0
06/02/2018
5.74
 6,890 5.74 5.84 5.39 5,840 600 0.1
05/02/2018
5.74
 8,280 5.84 5.84 5.49 3,450 0 0.0
02/02/2018
5.84
 5,410 5.84 6.02 5.64 1,030 2,000 -0.0
01/02/2018
5.84
 5,930 5.84 5.97 5.69 270 620 -0.0
31/01/2018
5.84
 47,630 5.84 6.12 5.84 34,290 200 0.4
30/01/2018
5.84
 89,150 5.69 5.89 5.69 51,960 0 0.6
29/01/2018
5.69
 6,330 5.54 5.89 5.54 30 2,900 -0.0
26/01/2018
5.54
 12,850 5.59 5.64 5.54 20 10,290 -0.1
25/01/2018
5.59
 4,430 5.54 5.64 5.54 100 0 0.0
22/01/2018
5.54
 4,860 5.62 5.62 5.39 20 0 0.0
19/01/2018
5.62
 4,840 5.54 5.69 5.39 3,810 0 0.0
18/01/2018
5.54
 9,890 5.54 5.54 5.36 5,240 0 0.1
17/01/2018
5.54
 3,910 5.54 5.59 5.39 30 0 0.0
16/01/2018
5.54
 1,510 5.59 5.59 5.41 20 0 0.0
15/01/2018
5.59
 30 5.59 5.69 5.54 20 0 0.0
12/01/2018
5.59
 6,230 5.49 5.67 5.54 100 0 0.0
11/01/2018
5.49
 64,100 5.49 5.67 5.49 30 15,770 -0.2
10/01/2018
5.49
 8,920 5.49 5.67 5.49 30 2,600 -0.0
09/01/2018
5.49
 8,540 5.64 5.67 5.39 70 2,500 -0.0
08/01/2018
5.64
 2,120 5.59 5.69 5.49 110 0 0.0
05/01/2018
5.59
 9,310 5.69 5.79 5.44 600 2,700 -0.0
04/01/2018
5.69
 8,400 5.49 5.69 5.44 680 0 0.0
03/01/2018
5.49
 19,640 5.49 5.54 5.44 10 230 -0.0
02/01/2018
5.49
 180 5.54 5.59 5.49 40 0 0.0
29/12/2017
5.54
 6,640 5.49 5.54 5.44 6,040 0 0.1
28/12/2017
5.49
 6,930 5.54 5.54 5.36 570 0 0.0
27/12/2017
5.54
 2,130 5.54 5.54 5.39 20 0 0.0
26/12/2017
5.54
 40 5.54 5.54 5.39 0 0 0
25/12/2017
5.54
 0 5.54 5.54 5.54 0 0 0
22/12/2017
5.54
 7,070 5.54 5.54 5.39 970 0 0.0
21/12/2017
5.54
 50 5.49 5.54 5.54 10 0 0.0
20/12/2017
5.49
 7,450 5.54 5.54 5.44 0 0 0
19/12/2017
5.54
 7,240 5.44 5.54 5.34 20 0 0.0
18/12/2017
5.44
 11,550 5.44 5.44 5.29 20 9,980 -0.1
15/12/2017
5.44
 14,660 5.49 5.59 5.44 0 0 0
14/12/2017
5.49
 9,360 5.44 5.54 5.06 70 0 0.0
13/12/2017
5.44
 18,770 5.49 5.51 5.11 660 15,900 -0.2
12/12/2017
5.49
 3,360 5.49 5.49 5.39 0 0 0
11/12/2017
5.49
 4,190 5.54 5.54 5.34 20 0 0.0
08/12/2017
5.54
 1,050 5.54 5.54 5.44 610 0 0.0
07/12/2017
5.54
 20 5.57 5.57 5.54 0 20 -0.0
06/12/2017
5.57
 7,760 5.59 5.59 5.54 0 0 0
05/12/2017
5.59
 8,300 5.54 5.67 5.44 600 0 0.0
04/12/2017
5.54
 16,900 5.72 5.72 5.54 0 0 0
01/12/2017
5.72
 2,820 5.72 5.72 5.54 10 0 0.0
30/11/2017
5.72
 28,450 5.54 5.87 5.39 10,430 0 0.1
29/11/2017
5.54
 35,470 5.54 5.54 5.39 1,150 0 0.0
28/11/2017
5.54
 300 5.54 5.54 5.54 100 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |