Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2017	5.54	16,270	5.51	5.54	5.39	1,320	2,000	-0.0
24/11/2017	5.51	13,910	5.54	5.54	5.39	0	6,510	-0.1
23/11/2017	5.54	7,870	5.54	5.54	5.41	110	0	0.0
22/11/2017	5.54	15,540	5.59	5.59	5.34	20	0	0.0
21/11/2017	5.59	13,660	5.41	5.59	5.34	40	0	0.0
20/11/2017	5.41	10,070	5.64	5.72	5.41	20	1,780	-0.0
17/11/2017	5.64	150	5.54	5.67	5.44	30	0	0.0
16/11/2017	5.54	22,080	5.64	5.69	5.49	20	20,570	-0.2
15/11/2017	5.64	10,770	5.54	5.64	5.54	520	0	0.0
14/11/2017	5.54	23,220	5.59	5.69	5.39	490	6,920	-0.1
13/11/2017	5.59	12,900	5.54	5.69	5.49	530	2,470	-0.0
10/11/2017	5.54	49,360	5.54	5.69	5.39	6,620	14,040	-0.1
09/11/2017	5.54	15,600	5.69	5.69	5.54	2,010	3,580	-0.0
08/11/2017	5.69	8,890	5.57	5.69	5.54	7,390	2,660	0.1
07/11/2017	5.57	7,060	5.74	5.74	5.54	1,710	2,090	-0.0
06/11/2017	5.74	15,070	5.69	5.79	5.54	1,450	5,640	-0.0
03/11/2017	5.69	8,590	5.74	5.79	5.54	60	0	0.0
02/11/2017	5.74	740	5.74	5.89	5.69	30	280	-0.0
01/11/2017	5.74	18,330	5.94	5.94	5.74	10	0	0.0
31/10/2017	5.94	14,470	5.69	5.94	5.54	5,950	0	0.1
30/10/2017	5.69	18,580	5.69	5.74	5.54	40	0	0.0
27/10/2017	5.69	9,740	5.74	5.74	5.59	3,020	4,210	-0.0
26/10/2017	5.74	46,660	5.79	5.97	5.64	16,150	16,560	-0.0
25/10/2017	5.79	22,240	5.79	5.89	5.74	10,060	0	0.1
24/10/2017	5.79	38,610	5.79	5.84	5.64	10,610	29,190	-0.2
23/10/2017	5.79	22,600	5.87	5.99	5.49	6,520	9,710	-0.0
20/10/2017	5.87	4,370	5.89	5.89	5.64	110	0	0.0
19/10/2017	5.89	15,890	5.94	6.02	5.69	140	2,000	-0.0
18/10/2017	5.94	51,170	5.64	5.97	5.69	50	12,240	-0.1
17/10/2017	5.64	38,650	5.59	5.69	5.44	90	11,100	-0.1
16/10/2017	5.59	5,530	5.49	5.79	5.54	5,520	0	0.1
13/10/2017	5.49	2,780	5.54	5.54	5.36	20	0	0.0
12/10/2017	5.54	120	5.49	5.64	5.36	30	0	0.0
11/10/2017	5.49	620	5.59	5.59	5.39	220	20	0.0
10/10/2017	5.59	1,580	5.59	5.64	5.39	30	0	0.0
09/10/2017	5.59	6,430	5.54	5.59	5.59	6,410	0	0.1
06/10/2017	5.54	0	5.54	5.54	5.54	0	0	0
05/10/2017	5.54	6,010	5.54	5.59	5.46	0	0	0
04/10/2017	5.54	0	5.54	5.54	5.54	0	0	0
03/10/2017	5.54	5,530	5.59	5.59	5.29	510	0	0.0
02/10/2017	5.59	370	5.62	5.64	5.34	70	0	0.0
29/09/2017	5.62	9,880	5.54	5.62	5.36	9,090	0	0.1
28/09/2017	5.54	350	5.36	5.59	5.34	30	0	0.0
27/09/2017	5.36	19,820	5.64	5.64	5.36	60	17,000	-0.2
26/09/2017	5.64	590	5.69	5.69	5.54	240	10	0.0
25/09/2017	5.69	5,750	5.64	5.99	5.44	2,990	0	0.0
22/09/2017	5.64	5,620	5.54	5.89	5.39	4,720	0	0.1
21/09/2017	5.54	8,470	5.54	5.54	5.39	7,630	8,430	-0.0
20/09/2017	5.54	4,570	5.54	5.54	5.39	120	4,440	-0.0
19/09/2017	5.54	5,810	5.54	5.64	5.36	4,920	0	0.1
18/09/2017	5.54	1,990	5.39	5.64	5.44	1,340	0	0.0
15/09/2017	5.39	10,530	5.54	5.54	5.36	4,420	4,750	-0.0
14/09/2017	5.54	5,000	5.49	5.54	5.39	600	0	0.0
13/09/2017	5.49	7,100	5.49	5.49	5.49	5,000	0	0.1
12/09/2017	5.49	70	5.54	5.54	5.39	20	0	0.0
11/09/2017	5.54	1,020	5.54	5.54	5.41	10	0	0.0
08/09/2017	5.54	13,930	5.54	5.54	5.34	11,620	0	0.1
07/09/2017	5.54	4,630	5.59	5.59	5.44	100	0	0.0
06/09/2017	5.59	6,370	5.54	5.59	5.49	5,240	0	0.1
05/09/2017	5.54	8,470	5.59	5.59	5.49	5,000	0	0.1
01/09/2017	5.59	580	5.59	5.59	5.59	0	0	0
31/08/2017	5.59	2,050	5.49	5.64	5.59	2,040	0	0.0
30/08/2017	5.49	8,240	5.64	5.94	5.49	5,970	0	0.1
29/08/2017	5.64	1,520	5.69	5.69	5.36	350	0	0.0
28/08/2017	5.69	0	5.69	5.69	5.69	0	0	0
25/08/2017	5.69	1,190	5.69	5.69	5.54	1,180	0	0.0
24/08/2017	5.69	550	5.69	5.69	5.39	30	0	0.0
23/08/2017	5.69	3,910	5.69	5.69	5.49	540	60	0.0
22/08/2017	5.69	70	5.69	5.69	5.54	30	0	0.0
21/08/2017	5.69	320	5.79	5.79	5.59	200	0	0.0
18/08/2017	5.79	36,770	5.64	5.79	5.54	36,720	0	0.4
17/08/2017	5.64	27,320	5.54	5.74	5.39	13,230	0	0.1
16/08/2017	5.54	20,010	5.79	5.79	5.54	9,730	1,150	0.1
15/08/2017	5.79	14,910	5.79	6.04	5.54	1,630	13,260	-0.1
14/08/2017	5.79	21,120	5.79	5.79	5.54	14,760	0	0.2
11/08/2017	5.79	28,470	5.64	6.02	5.49	18,880	0	0.2
10/08/2017	5.64	20,440	5.82	5.89	5.64	16,540	0	0.2
09/08/2017	5.82	17,640	5.74	6.12	5.59	12,580	40	0.1
08/08/2017	5.74	48,690	5.79	5.84	5.59	35,520	16,010	0.2
07/08/2017	5.79	39,610	5.84	5.84	5.54	36,120	0	0.4
04/08/2017	5.84	2,000	5.79	5.84	5.79	2,000	0	0.0
03/08/2017	5.79	38,240	5.74	5.84	5.64	29,550	40	0.3
02/08/2017	5.74	120,290	5.59	5.79	5.62	40,480	22,810	0.2
01/08/2017	5.59	38,920	5.46	5.59	5.46	27,470	0	0.3
31/07/2017	5.46	38,280	5.46	5.54	5.34	35,980	0	0.4
28/07/2017	5.46	59,570	5.26	5.46	5.09	33,670	710	0.3
27/07/2017	5.26	38,280	5.29	5.29	5.09	14,310	0	0.1
26/07/2017	5.29	16,880	5.39	5.39	5.14	4,990	0	0.1
25/07/2017	5.39	91,430	5.44	5.49	5.06	31,370	0	0.3
24/07/2017	5.44	49,760	5.44	5.64	5.06	20,320	0	0.2
21/07/2017	5.44	68,130	5.16	5.51	5.19	20,330	0	0.2
20/07/2017	5.16	3,820	5.16	5.19	5.04	720	0	0.0
19/07/2017	5.16	4,080	5.09	5.21	5.04	50	0	0.0
18/07/2017	5.09	6,970	5.14	5.26	5.04	110	0	0.0
17/07/2017	5.14	2,960	5.24	5.24	5.09	0	0	0
14/07/2017	5.24	18,850	5.04	5.24	5.11	10,220	0	0.1
13/07/2017	5.04	8,510	5.09	5.21	5.03	40	800	-0.0
12/07/2017	5.09	14,210	5.09	5.14	5.04	3,000	3,520	-0.0
11/07/2017	5.09	10,020	5.09	5.16	5.04	10	5,000	-0.1
10/07/2017	5.09	18,790	5.14	5.24	5.09	10	770	-0.0

Page:
<<
17
18
19
>>

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

CTCP Dây và Cáp Điện Taya Việt Nam (tya)

THỐNG KÊ GIAO DỊCH