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)
07/07/2017
5.14
 27,540 5.14 5.29 5.11 11,610 0 0.1
06/07/2017
5.14
 17,040 5.21 5.26 5.09 5,160 0 0.1
05/07/2017
5.21
 8,630 5.04 5.24 4.99 1,060 0 0.0
04/07/2017
5.04
 11,560 5.19 5.24 5.04 2,060 0 0.0
03/07/2017
5.19
 4,120 5.14 5.29 5.04 270 0 0.0
30/06/2017
5.14
 12,330 5.14 5.14 5.04 7,770 5,000 0.0
29/06/2017
5.14
 4,440 5.14 5.14 5.04 1,120 0 0.0
28/06/2017
5.14
 6,730 5.14 5.14 5.03 140 0 0.0
27/06/2017
5.14
 48,680 5.19 5.19 4.94 2,330 15,910 -0.1
26/06/2017
5.19
 40,810 5.19 5.34 5.04 120 0 0.0
23/06/2017
5.19
 1,080 5.16 5.34 5.09 30 0 0.0
22/06/2017
5.16
 28,440 5.16 5.29 5.01 530 0 0.0
21/06/2017
5.16
 13,580 5.29 5.29 5.14 0 0 0
20/06/2017
5.29
 17,370 5.34 5.39 5.21 10 600 -0.0
19/06/2017
5.34
 10,920 5.36 5.54 5.31 320 0 0.0
16/06/2017
5.36
 15,680 5.39 5.49 5.34 7,780 0 0.1
15/06/2017
5.39
 30,080 5.36 5.44 5.29 230 0 0.0
14/06/2017
5.36
 24,700 5.54 5.54 5.36 30 0 0.0
13/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2017
5.54
 36,140 5.74 5.79 5.49 230 0 0.0
12/06/2017
5.74
 44,350 5.65 5.74 5.47 580 0 0.0
09/06/2017
5.65
 19,520 5.65 5.70 5.56 0 0 0
08/06/2017
5.65
 81,750 5.56 5.74 5.51 0 5,000 -0.1
07/06/2017
5.56
 22,230 5.65 5.65 5.51 0 0 0
06/06/2017
5.65
 45,610 5.70 5.70 5.47 850 0 0.0
05/06/2017
5.70
 39,780 5.86 5.86 5.65 50 2,900 -0.0
02/06/2017
5.86
 121,120 5.54 5.88 5.65 10 2,100 -0.0
01/06/2017
5.54
 164,080 5.19 5.54 5.15 120 0 0.0
31/05/2017
5.19
 63,850 4.92 5.26 5.04 2,560 4,720 -0.0
30/05/2017
4.92
 45,920 5.04 5.04 4.92 520 10,990 -0.1
29/05/2017
5.04
 11,130 5.06 5.19 4.92 170 5,000 -0.1
26/05/2017
5.06
 5,110 5.08 5.08 4.99 0 10 -0.0
25/05/2017
5.08
 15,470 5.08 5.08 4.97 9,550 6,570 0.0
24/05/2017
5.08
 22,170 4.97 5.15 4.94 2,000 0 0.0
23/05/2017
4.97
 23,980 5.15 5.15 4.97 0 0 0
22/05/2017
5.15
 25,430 5.19 5.24 5.01 270 0 0.0
19/05/2017
5.19
 26,790 5.10 5.19 4.97 5,180 0 0.1
18/05/2017
5.10
 11,140 5.06 5.10 5.01 0 0 0
17/05/2017
5.06
 30,680 4.99 5.08 4.97 0 0 0
16/05/2017
4.99
 9,620 5.01 5.01 4.92 40 100 -0.0
15/05/2017
5.01
 18,890 5.01 5.01 4.88 40 1,150 -0.0
12/05/2017
5.01
 2,680 4.99 5.06 4.92 80 600 -0.0
11/05/2017
4.99
 26,090 5.01 5.01 4.94 0 0 0
10/05/2017
5.01
 28,220 5.01 5.06 4.92 2,020 0 0.0
09/05/2017
5.01
 14,520 4.97 5.19 4.94 4,910 0 0.1
08/05/2017
4.97
 7,990 5.01 5.01 4.92 10 0 0.0
05/05/2017
5.01
 27,150 5.06 5.06 4.88 0 0 0
04/05/2017
5.06
 18,000 5.10 5.10 4.90 9,170 0 0.1
03/05/2017
5.10
 20,120 5.10 5.19 4.83 3,610 0 0.0
28/04/2017
5.10
 15,360 5.10 5.15 4.99 1,010 0 0.0
27/04/2017
5.10
 10,530 5.01 5.22 4.90 6,660 0 0.1
26/04/2017
5.01
 11,310 5.10 5.10 4.78 960 0 0.0
25/04/2017
5.10
 12,070 5.01 5.19 4.92 4,900 0 0.1
24/04/2017
5.01
 42,930 4.92 5.01 4.69 20 0 0.0
21/04/2017
4.92
 28,220 4.97 5.01 4.83 120 0 0.0
20/04/2017
4.97
 19,550 5.01 5.01 4.83 0 0 0
19/04/2017
5.01
 19,690 4.88 5.01 4.83 2,120 0 0.0
18/04/2017
4.88
 22,550 4.83 5.01 4.78 10 0 0.0
17/04/2017
4.83
 16,110 4.97 5.01 4.83 20 1,200 -0.0
14/04/2017
4.97
 73,570 4.92 5.19 4.85 30 0 0.0
13/04/2017
4.92
 40,550 5.19 5.19 4.92 3,860 280 0.0
12/04/2017
5.19
 56,040 5.10 5.33 4.97 60 8,090 -0.1
11/04/2017
5.10
 46,260 5.06 5.10 4.97 0 20,000 -0.2
10/04/2017
5.06
 44,050 4.97 5.15 4.81 20 20,000 -0.2
07/04/2017
4.97
 16,350 4.99 4.99 4.85 3,520 170 0.0
05/04/2017
4.99
 39,780 4.92 5.15 4.85 1,600 3,250 -0.0
04/04/2017
4.92
 73,240 5.17 5.17 4.92 30 2,500 -0.0
03/04/2017
5.17
 25,940 5.08 5.22 4.97 40 0 0.0
31/03/2017
5.08
 36,770 5.38 5.38 5.06 390 0 0.0
30/03/2017
5.38
 118,630 5.38 5.74 5.38 0 10,000 -0.1
29/03/2017
5.38
 140,420 5.04 5.38 5.22 0 21,500 -0.3
28/03/2017
5.04
 99,340 4.72 5.04 4.72 10 10,190 -0.1
27/03/2017
4.72
 64,760 4.72 4.81 4.72 10 12,600 -0.1
24/03/2017
4.72
 14,310 4.69 4.74 4.63 1,170 0 0.0
23/03/2017
4.69
 8,380 4.69 4.74 4.58 2,040 0 0.0
22/03/2017
4.69
 9,510 4.65 4.88 4.60 2,230 0 0.0
21/03/2017
4.65
 6,970 4.69 4.69 4.60 20 20 0
20/03/2017
4.69
 6,120 4.72 4.72 4.60 910 0 0.0
17/03/2017
4.72
 40,830 4.72 4.72 4.56 24,170 0 0.2
16/03/2017
4.72
 7,740 4.74 4.74 4.60 110 0 0.0
15/03/2017
4.74
 5,440 4.65 4.76 4.60 30 5,380 -0.1
14/03/2017
4.65
 2,970 4.69 4.69 4.53 10 0 0.0
13/03/2017
4.69
 25,830 4.58 4.78 4.56 11,820 0 0.1
10/03/2017
4.58
 34,740 4.74 4.74 4.58 10,000 0 0.1
09/03/2017
4.74
 3,080 4.76 4.78 4.63 0 0 0
08/03/2017
4.76
 9,810 4.76 4.78 4.60 9,580 0 0.1
07/03/2017
4.76
 1,100 4.67 4.76 4.76 940 0 0.0
06/03/2017
4.67
 7,480 4.56 4.78 4.42 1,520 0 0.0
03/03/2017
4.56
 14,230 4.78 4.78 4.56 6,130 0 0.1
02/03/2017
4.78
 6,180 4.78 4.78 4.63 4,440 0 0.0
01/03/2017
4.78
 31,770 4.74 4.81 4.69 19,990 1,000 0.2
28/02/2017
4.74
 18,400 4.78 4.83 4.74 15,200 1,000 0.2
27/02/2017
4.78
 7,740 4.63 4.78 4.58 7,630 1,000 0.1
24/02/2017
4.63
 28,870 4.69 4.83 4.63 5,730 0 0.1
23/02/2017
4.69
 34,330 4.72 4.78 4.65 16,210 1,000 0.2
22/02/2017
4.72
 43,030 4.69 4.74 4.69 23,530 1,000 0.2
21/02/2017
4.69
 41,300 4.78 4.88 4.65 14,410 10,000 0.0
20/02/2017
4.78
 79,230 4.51 4.81 4.47 26,070 23,300 0.0
17/02/2017
4.51
 116,940 4.69 4.69 4.47 10,000 45,270 -0.4
16/02/2017
4.69
 26,830 4.78 4.78 4.69 1,000 0 0.0
15/02/2017
4.78
 16,640 4.85 4.85 4.74 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |