CTCP Dây và Cáp Điện Taya Việt Nam (tya)

15.95
0.25
(1.59%)
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
(2025-03-31) 		0.45 2.90% 376,600 1,142 0.0
12.15
15.95
15.95
2 tháng
(2025-02-28) 		-1.35 -7.80% 1,060,100 14,856 0.2
12.15
17.60
15.95
3 tháng
(2025-02-03) 		-0.20 -1.24% 1,481,400 -4,559 -0.1
12.15
17.65
15.95
6 tháng
(2024-10-31) 		2.85 21.76% 2,336,000 4,386 -0.0
12.15
17.65
15.95
12 tháng
(2024-05-06) 		6.38 66.69% 3,341,800 -48,414 -0.6
9.57
17.65
15.95
24 tháng
(2023-05-10) 		5.35 50.46% 4,720,700 -166,014 -1.8
9.13
17.65
15.95
36 tháng
(2022-05-16) 		-0.83 -4.92% 10,803,200 -1,306,410 -21.3
9.13
17.65
15.95
60 tháng
(2020-05-25) 		7.26 83.62% 34,568,130 41,020 4.4
8.69
18.24
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
13.50
 15,600 13.50 13.65 13.50 0 0 0
28/11/2024
13.70
 8,400 13.50 13.70 13.50 0 0 0
27/11/2024
13.50
 11,300 13.50 13.50 13.50 0 400 -0.0
26/11/2024
13.65
 3,000 13.70 13.70 13.50 1,500 200 0.0
25/11/2024
13.60
 1,100 13.40 13.60 13.30 0 0 0
22/11/2024
13.50
 3,800 14 14 13.50 0 0 0
21/11/2024
13.60
 5,700 13.40 13.60 13.30 0 0 0
20/11/2024
13.40
 27,300 13.30 13.50 13 1,000 0 0.0
19/11/2024
13.30
 12,600 13.70 13.70 13.30 3,000 1,000 0.0
18/11/2024
13.75
 1,500 13.40 13.75 13.40 0 0 0
15/11/2024
13.70
 61,600 13.65 13.80 13.40 100 0 0.0
14/11/2024
14.20
 0 14.20 14.20 14.20 0 0 0
13/11/2024
14.20
 17,800 13.90 14.30 13.90 0 0 0
12/11/2024
13.90
 17,800 14 14.20 13.90 0 0 0
11/11/2024
13.85
 97,300 13.45 14.20 13.15 30,800 0 0.4
08/11/2024
13.50
 41,600 13.70 13.70 13.20 10,000 0 0.1
07/11/2024
13.10
 23,000 13.10 13.70 13.10 0 0 0
06/11/2024
13.10
 42,900 13.10 13.15 13.10 0 0 0
05/11/2024
13.05
 2,400 13.10 13.10 13.05 0 1,900 -0.0
04/11/2024
13.10
 12,000 13.05 13.10 13.05 0 7,600 -0.1
01/11/2024
13.05
 11,500 13.10 13.10 13.05 0 300 -0.0
31/10/2024
13.10
 31,500 13.10 13.50 13.10 0 0 0
30/10/2024
13.20
 1,000 13.30 13.30 13.20 0 0 0
29/10/2024
13.30
 100 13.30 13.30 13.30 0 0 0
28/10/2024
13.35
 2,500 13.05 13.35 13.05 0 0 0
25/10/2024
13.35
 8,900 13.35 13.35 13.20 0 0 0
24/10/2024
13.35
 19,400 13.20 13.40 13.20 0 0 0
23/10/2024
13.15
 1,100 13.25 13.25 12.55 400 0 0.0
22/10/2024
13.25
 9,800 12.90 13.60 12.70 0 0 0
21/10/2024
12.90
 51,400 12.80 13.45 12.80 300 100 0.0
18/10/2024
12.65
 8,600 12.55 12.65 12.55 0 0 0
17/10/2024
12.55
 3,200 12.45 12.75 12.45 0 1,100 -0.0
16/10/2024
12.75
 0 12.75 12.75 12.75 0 0 0
15/10/2024
12.75
 0 12.75 12.75 12.75 0 0 0
14/10/2024
12.75
 2,500 12.75 12.75 12.75 0 0 0
11/10/2024
12.75
 200 12.75 12.75 12.75 0 0 0
10/10/2024
12.75
 3,500 12.70 12.75 12.70 0 0 0
09/10/2024
12.70
 1,400 12.70 12.70 12.70 0 300 -0.0
08/10/2024
12.90
 400 12.90 12.90 12.90 0 0 0
07/10/2024
13
 1,800 12.20 13.05 12.20 0 1,200 -0.0
04/10/2024
12.20
 400 12.60 12.60 12.20 0 0 0
03/10/2024
12.60
 1,100 12.60 12.60 12.60 0 0 0
02/10/2024
12.55
 0 12.55 12.55 12.55 0 0 0
01/10/2024
12.55
 11,900 12.55 12.70 12.55 0 0 0
30/09/2024
12.55
 1,900 12.50 12.55 12.50 0 600 -0.0
27/09/2024
12.50
 13,900 12.65 12.65 12.50 0 1,000 -0.0
26/09/2024
12.60
 10,100 12.60 12.80 12.50 0 0 0
25/09/2024
12.65
 200 12.65 12.65 12.65 0 0 0
24/09/2024
12.70
 1,000 12.60 12.70 12.60 0 0 0
23/09/2024
12.60
 11,500 12.50 12.70 12.50 0 5,100 -0.1
20/09/2024
12.50
 1,400 12.60 12.60 12.50 0 0 0
19/09/2024
12.70
 5,000 13.15 13.15 12.70 1,200 1,000 0.0
18/09/2024
12.70
 0 12.70 12.70 12.70 0 0 0
17/09/2024
12.70
 0 12.70 12.70 12.70 0 0 0
16/09/2024
12.70
 200 12.70 12.70 12.70 0 0 0
13/09/2024
12.70
 1,700 12.65 12.70 12.65 0 0 0
12/09/2024
12.60
 2,300 12.60 12.60 12.60 0 0 0
11/09/2024
12.60
 8,000 12.65 12.65 12.60 0 0 0
10/09/2024
12.65
 14,500 12.80 12.80 12.60 100 100 0
09/09/2024
12.65
 1,100 12.95 12.95 12.60 0 0 0
06/09/2024
12.95
 2,400 12.70 12.95 12.50 0 300 -0.0
05/09/2024
12.70
 2,200 12.70 12.70 12.70 0 0 0
04/09/2024
12.70
 3,200 12.70 12.70 12.70 300 0 0.0
30/08/2024
12.70
 7,000 12.70 12.70 12.70 0 5,000 -0.1
29/08/2024
12.70
 9,500 12.50 12.70 12.50 0 0 0
28/08/2024
12.85
 5,600 12.85 12.85 12.85 0 1,100 -0.0
27/08/2024
12.90
 10,000 12.90 12.90 12.90 0 8,700 -0.1
26/08/2024
12.90
 5,000 12.90 12.90 12.90 0 3,700 -0.0
23/08/2024
12.90
 3,000 12.90 12.90 12.90 0 2,100 -0.0
22/08/2024
12.90
 1,300 12.90 12.90 12.90 0 500 -0.0
21/08/2024
12.90
 5,100 12.90 13 12.90 0 0 0
20/08/2024
12.90
 1,400 12.90 12.90 12.90 0 0 0
19/08/2024
12.90
 300 12.90 12.90 12.90 0 0 0
16/08/2024
12.90
 6,100 12.75 13 12.75 0 0 0
15/08/2024
12.75
 1,100 12.75 12.80 12.75 0 0 0
14/08/2024
12.75
 500 12.70 12.75 12.70 0 0 0
13/08/2024
13.10
 1,000 13.10 13.10 13.10 1,000 0 0.0
12/08/2024
13.15
 6,200 13 13.15 12.80 1,100 0 0.0
09/08/2024
13.15
 4,100 12.90 13.15 12.90 0 0 0
08/08/2024
13.20
 3,200 12.50 13.20 12.50 200 0 0.0
07/08/2024
12.75
 3,000 12.80 12.90 12.75 0 500 -0.0
06/08/2024
12.80
 3,000 12.35 12.80 12.10 0 0 0
05/08/2024
12.35
 20,200 12.50 12.50 12.30 500 1,500 -0.0
02/08/2024
12.75
 10,000 12.20 12.75 12.20 0 0 0
01/08/2024
12.90
 15,200 13 13 12.20 100 0 0.0
31/07/2024
13
 13,800 13.30 13.60 13 300 500 -0.0
30/07/2024
13.25
 43,100 12.50 13.25 12.50 100 0 0.0
29/07/2024
12.40
 8,800 12.40 12.50 12.40 100 0 0.0
26/07/2024
12.45
 18,900 12.50 12.50 12.25 0 6,700 -0.1
25/07/2024
13
 17,700 13.40 13.40 12.30 0 300 -0.0
24/07/2024
12.80
 102,400 12.10 12.80 12.10 8,300 200 0.1
23/07/2024
12
 19,800 11.70 12.20 11.70 300 4,000 -0.0
22/07/2024
11.70
 44,900 11.40 12.15 11.40 100 1,900 -0.0
19/07/2024
11.40
 17,900 10.80 11.40 10.80 0 4,700 -0.1
18/07/2024
10.80
 10,500 10.80 10.80 10.70 0 1,500 -0.0
17/07/2024
10.80
 1,100 10.80 10.80 10.80 0 0 0
16/07/2024
10.90
 8,600 11 11 10.60 0 100 -0.0
15/07/2024
11
 0 11 11 11 0 0 0
12/07/2024
11
 6,200 11 11.10 10.95 0 400 -0.0
11/07/2024
10.95
 3,000 11 11 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |