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)
14/02/2017
4.85
 29,590 4.88 4.97 4.74 30 0 0.0
13/02/2017
4.88
 2,380 4.83 4.97 4.69 20 0 0.0
10/02/2017
4.83
 60,720 4.83 4.97 4.72 10 0 0.0
09/02/2017
4.83
 8,320 4.94 4.94 4.83 5,500 0 0.1
08/02/2017
4.94
 7,010 4.94 4.94 4.78 10 0 0.0
07/02/2017
4.94
 25,590 4.78 5.06 4.78 5,790 0 0.1
06/02/2017
4.78
 20,050 4.92 4.92 4.74 90 3,000 -0.0
03/02/2017
4.92
 68,120 4.83 4.92 4.74 6,320 29,000 -0.2
02/02/2017
4.83
 18,780 4.97 5.10 4.83 1,710 2,000 -0.0
25/01/2017
4.97
 67,810 4.72 4.97 4.60 30 0 0.0
24/01/2017
4.72
 40,560 4.65 4.85 4.60 10,640 0 0.1
23/01/2017
4.65
 56,340 4.74 4.74 4.47 30,000 10 0.3
20/01/2017
4.74
 17,830 4.81 4.88 4.51 2,010 0 0.0
19/01/2017
4.81
 340,780 4.97 4.97 4.63 15,010 0 0.2
18/01/2017
4.97
 43,980 5.31 5.33 4.97 270 0 0.0
17/01/2017
5.31
 53,560 5.35 5.38 5.24 8,220 0 0.1
16/01/2017
5.35
 15,990 5.56 5.56 5.29 20 0 0.0
13/01/2017
5.56
 70,850 5.56 5.74 5.38 11,830 0 0.1
12/01/2017
5.56
 211,140 5.26 5.63 5.33 2,000 0 0.0
11/01/2017
5.26
 84,650 4.92 5.26 4.92 2,020 0 0.0
10/01/2017
4.92
 94,930 4.83 4.94 4.74 10,170 0 0.1
09/01/2017
4.83
 24,530 4.78 4.99 4.78 8,880 0 0.1
06/01/2017
4.78
 35,840 4.74 4.83 4.74 700 0 0.0
05/01/2017
4.74
 31,300 4.74 4.78 4.67 30 2,500 -0.0
04/01/2017
4.74
 20,810 4.76 4.83 4.69 0 0 0
03/01/2017
4.76
 27,610 4.83 4.97 4.74 790 0 0.0
30/12/2016
4.83
 18,370 4.81 4.92 4.81 9,190 0 0.1
29/12/2016
4.81
 25,930 4.92 4.97 4.81 10,100 0 0.1
28/12/2016
4.92
 2,400 4.92 4.92 4.78 10 0 0.0
27/12/2016
4.92
 14,660 4.74 4.92 4.74 50 0 0.0
26/12/2016
4.74
 29,190 4.92 5.01 4.74 9,130 1,800 0.1
23/12/2016
4.92
 57,500 5.01 5.10 4.83 33,010 0 0.4
22/12/2016
5.01
 57,940 5.01 5.24 4.97 13,640 0 0.2
21/12/2016
5.01
 31,010 4.92 5.24 4.78 8,340 20 0.1
20/12/2016
4.92
 84,830 5.29 5.29 4.92 1,050 0 0.0
19/12/2016
5.29
 48,940 5.29 5.42 5.15 1,810 0 0.0
16/12/2016
5.29
 35,990 5.45 5.70 5.29 420 0 0.0
15/12/2016
5.45
 100,970 5.10 5.45 5.19 10 0 0.0
14/12/2016
5.10
 250,970 4.78 5.10 4.51 29,490 0 0.3
13/12/2016
4.78
 177,620 5.13 5.33 4.78 34,650 0 0.4
12/12/2016
5.13
 131,090 5.49 5.49 5.13 20 0 0.0
09/12/2016
5.49
 26,290 5.83 5.92 5.49 5,010 0 0.1
08/12/2016
5.83
 10,430 6.06 6.11 5.83 0 0 0
07/12/2016
6.06
 3,580 5.92 6.15 5.83 810 0 0.0
06/12/2016
5.92
 17,350 6.11 6.27 5.83 50 0 0.0
05/12/2016
6.11
 8,810 6.06 6.29 5.88 1,560 0 0.0
02/12/2016
6.06
 3,470 6.06 6.15 5.74 1,330 0 0.0
01/12/2016
6.06
 46,240 6.33 6.33 5.90 6,740 0 0.1
30/11/2016
6.33
 31,650 5.97 6.33 5.88 20,980 780 0.3
29/11/2016
5.97
 72,960 5.99 6.33 5.92 37,960 20 0.5
28/11/2016
5.99
 50,160 6.43 6.79 5.99 120 0 0.0
25/11/2016
6.43
 14,100 6.81 6.81 6.43 10 0 0.0
24/11/2016
6.81
 2,170 6.74 6.93 6.65 100 0 0.0
23/11/2016
6.74
 7,400 6.93 6.93 6.74 980 0 0.0
22/11/2016
6.93
 27,850 6.74 6.93 6.58 3,850 0 0.1
21/11/2016
6.74
 11,290 6.65 7.11 6.52 40 0 0.0
18/11/2016
6.65
 20,710 6.74 6.74 6.56 10 0 0.0
17/11/2016
6.74
 7,340 6.77 6.81 6.54 2,380 0 0.0
16/11/2016
6.77
 28,150 6.84 6.84 6.47 0 0 0
15/11/2016
6.84
 6,270 6.88 6.97 6.70 1,200 0 0.0
14/11/2016
6.88
 3,610 6.97 6.97 6.79 610 0 0.0
11/11/2016
6.97
 8,120 7.06 7.06 6.74 850 2,000 -0.0
10/11/2016
7.06
 13,680 6.70 7.06 6.70 10 0 0.0
09/11/2016
6.70
 40,320 6.88 7.04 6.40 50 0 0.0
08/11/2016
6.88
 14,460 6.95 6.97 6.88 0 110 -0.0
07/11/2016
6.95
 4,760 7.06 7.20 6.88 20 0 0.0
04/11/2016
7.06
 8,300 6.90 7.06 6.88 5,580 0 0.1
03/11/2016
6.90
 54,040 6.88 7.06 6.84 45,140 500 0.7
02/11/2016
6.88
 34,440 7.15 7.20 6.88 10 0 0.0
01/11/2016
7.15
 30,850 7.34 7.34 7.11 380 9,500 -0.1
31/10/2016
7.34
 5,800 7.38 7.56 7.15 10 0 0.0
28/10/2016
7.38
 11,100 7.29 7.50 7.15 5,070 0 0.1
27/10/2016
7.29
 37,670 7.43 7.61 7.15 40 0 0.0
26/10/2016
7.43
 14,680 7.47 7.52 7.29 6,800 1,150 0.1
25/10/2016
7.47
 26,630 7.27 7.47 7.20 510 0 0.0
24/10/2016
7.27
 73,660 7.52 7.52 7.27 0 0 0
21/10/2016
7.52
 55,890 7.84 7.84 7.52 30 0 0.0
20/10/2016
7.84
 13,820 7.88 8.16 7.77 3,020 0 0.1
19/10/2016
7.88
 91,240 7.88 8.02 7.70 0 0 0
18/10/2016
7.88
 132,440 8.02 8.02 7.66 20 0 0.0
17/10/2016
8.02
 45,690 8.11 8.38 7.91 40 0 0.0
14/10/2016
8.11
 23,920 8.07 8.20 8.02 10 0 0.0
13/10/2016
8.07
 34,470 8.20 8.25 7.97 60 0 0.0
12/10/2016
8.20
 73,340 8.61 8.61 8.11 4,170 0 0.1
11/10/2016
8.61
 44,340 8.66 8.66 8.07 140 0 0.0
10/10/2016
8.66
 31,900 8.79 9.02 8.43 10 0 0.0
07/10/2016
8.79
 114,560 8.43 8.89 8.43 0 0 0
06/10/2016
8.43
 34,430 8.50 8.57 8.36 20 0 0.0
05/10/2016
8.50
 46,410 8.57 8.66 8.50 0 0 0
04/10/2016
8.57
 100,780 8.57 8.84 8.48 0 0 0
03/10/2016
8.57
 123,870 8.43 8.66 8.43 1,000 10 0.0
30/09/2016
8.43
 130,690 8.07 8.57 8.02 0 0 0
29/09/2016
8.07
 10,700 8.07 8.16 7.97 0 0 0
28/09/2016
8.07
 31,180 7.97 8.11 7.75 230 0 0.0
27/09/2016
7.97
 16,040 7.97 8.09 7.88 350 0 0.0
26/09/2016
7.97
 25,450 8.16 8.25 7.88 30 0 0.0
23/09/2016
8.16
 17,090 8.11 8.34 8.16 20 0 0.0
22/09/2016
8.11
 54,950 7.79 8.25 7.84 570 0 0.0
21/09/2016
7.79
 37,430 7.84 7.93 7.75 20 0 0.0
20/09/2016
7.84
 11,400 7.84 7.88 7.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |