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)
19/09/2016
7.84
 25,180 7.75 8.16 7.66 90 0 0.0
16/09/2016
7.75
 15,880 7.75 7.84 7.52 2,950 0 0.1
15/09/2016
7.75
 18,290 7.79 7.93 7.70 12,120 0 0.2
14/09/2016
7.79
 67,980 7.75 7.88 7.56 10,020 0 0.2
13/09/2016
7.75
 44,920 7.88 7.88 7.70 18,850 0 0.3
12/09/2016
7.88
 23,050 7.93 8.11 7.75 9,840 0 0.2
09/09/2016
7.93
 21,870 8.07 8.20 7.93 3,680 0 0.1
08/09/2016
8.07
 34,300 8.02 8.07 7.84 3,620 0 0.1
07/09/2016
8.02
 13,060 8.02 8.02 7.84 3,620 0 0.1
06/09/2016
8.02
 33,440 7.97 8.07 7.84 7,210 530 0.1
05/09/2016
7.97
 37,160 7.97 8.11 7.75 30 0 0.0
01/09/2016
7.97
 38,530 7.84 8.07 7.79 6,200 0 0.1
31/08/2016
7.84
 27,870 7.75 7.93 7.70 3,690 0 0.1
30/08/2016
7.75
 37,980 7.70 8.02 7.70 3,630 0 0.1
29/08/2016
7.70
 66,580 7.97 7.97 7.70 3,600 0 0.1
26/08/2016
7.97
 23,040 8.11 8.11 7.93 6,600 0 0.1
25/08/2016
8.11
 50,720 8.11 8.11 7.97 3,600 0 0.1
24/08/2016
8.11
 27,900 8.11 8.16 7.97 3,610 400 0.1
23/08/2016
8.11
 78,360 8.20 8.34 8.02 7,210 0 0.1
22/08/2016
8.20
 43,980 8.52 8.52 8.20 60 0 0.0
19/08/2016
8.52
 63,460 8.34 8.61 8.29 21,780 0 0.4
18/08/2016
8.34
 29,720 8.57 8.57 8.34 8,600 600 0.1
17/08/2016
8.57
 157,980 8.11 8.61 7.79 21,930 0 0.4
16/08/2016
8.11
 39,520 8.02 8.16 8.02 5,130 0 0.1
15/08/2016
8.02
 20,640 7.97 8.07 7.88 3,600 0 0.1
12/08/2016
7.97
 33,200 8.07 8.20 7.75 4,260 0 0.1
11/08/2016
8.07
 26,360 7.97 8.11 7.93 3,600 0 0.1
10/08/2016
7.97
 34,780 7.93 8.02 7.79 3,610 0 0.1
09/08/2016
7.93
 46,640 7.47 7.93 7.61 0 0 0
08/08/2016
7.47
 45,200 7.15 7.61 7.15 11,550 0 0.2
05/08/2016
7.15
 52,690 7.43 7.47 6.97 7,500 0 0.1
04/08/2016
7.43
 25,040 7.66 7.75 7.43 1,600 0 0.0
03/08/2016
7.66
 55,680 7.84 7.84 7.61 3,000 0 0.1
02/08/2016
7.84
 97,070 8.29 8.29 7.79 3,040 0 0.1
01/08/2016
8.29
 8,430 8.38 8.48 8.29 3,000 0 0.1
29/07/2016
8.38
 15,940 8.29 8.38 8.20 1,250 0 0.0
28/07/2016
8.29
 104,800 8.29 8.38 8.16 1,360 0 0.0
27/07/2016
8.29
 13,530 8.25 8.38 8.20 520 0 0.0
26/07/2016
8.25
 45,440 8.38 8.43 8.25 20 0 0.0
25/07/2016
8.38
 10,460 8.38 8.52 8.25 50 0 0.0
22/07/2016
8.38
 28,860 8.52 8.57 8.20 10 0 0.0
21/07/2016
8.52
 16,750 8.70 8.84 8.43 10 0 0.0
20/07/2016
8.70
 63,850 8.29 8.84 8.16 40 1,500 -0.0
19/07/2016
8.29
 56,990 8.02 8.38 8.02 30 0 0.0
18/07/2016
8.02
 41,020 8.16 8.38 7.93 50 1,000 -0.0
15/07/2016
8.16
 56,960 8.48 8.48 8.11 8,400 1,000 0.1
14/07/2016
8.48
 26,510 8.48 8.61 8.25 10 0 0.0
13/07/2016
8.48
 67,290 8.52 8.84 8.20 330 6,000 -0.1
12/07/2016
8.52
 72,110 8.66 8.75 8.34 4,340 1,000 0.1
11/07/2016
8.66
 168,450 9.30 9.30 8.66 0 820 -0.0
08/07/2016
9.30
 132,940 9.30 9.52 8.84 10 15,000 -0.3
07/07/2016
9.30
 82,430 9.39 9.61 9.30 400 0 0.0
06/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/07/2016
9.39
 81,240 9.07 9.71 9.11 0 0 0
05/07/2016
9.07
 128,460 8.58 9.16 8.70 0 9,180 -0.2
04/07/2016
8.58
 115,370 8.16 8.62 8.29 70 30,280 -0.6
01/07/2016
8.16
 91,530 7.87 8.29 7.79 0 6,500 -0.1
30/06/2016
7.87
 84,350 7.95 8.16 7.79 0 0 0
29/06/2016
7.95
 72,170 7.87 8.08 7.79 0 0 0
28/06/2016
7.87
 120,120 8.08 8.08 7.71 0 0 0
27/06/2016
8.08
 24,310 8.00 8.08 7.71 0 1,500 -0.0
24/06/2016
8.00
 132,350 7.71 8.16 7.17 1,090 2,740 -0.0
23/06/2016
7.71
 273,770 7.21 7.71 7.21 2,000 75,380 -1.4
22/06/2016
7.21
 45,940 7.42 7.42 7.21 0 0 0
21/06/2016
7.42
 47,060 7.17 7.42 7.13 10 0 0.0
20/06/2016
7.17
 67,800 7.13 7.25 7.04 6,320 0 0.1
17/06/2016
7.13
 107,210 7.25 7.25 7.04 15,000 0 0.3
16/06/2016
7.25
 35,300 7.29 7.42 7.25 0 0 0
15/06/2016
7.29
 79,340 7.42 7.42 7.25 0 0 0
14/06/2016
7.42
 102,280 7.29 7.58 7.25 0 34,060 -0.6
13/06/2016
7.29
 31,780 7.25 7.37 7.13 70 1,000 -0.0
10/06/2016
7.25
 62,480 7.33 7.46 7.17 0 0 0
09/06/2016
7.33
 75,410 7.25 7.33 7.21 30 0 0.0
08/06/2016
7.25
 51,830 7.13 7.33 7.13 10 0 0.0
07/06/2016
7.13
 63,490 7.25 7.42 7.13 0 1,760 -0.0
06/06/2016
7.25
 92,540 6.96 7.37 6.96 430 1,000 -0.0
03/06/2016
6.96
 137,720 6.79 6.96 6.67 20 1,970 -0.0
02/06/2016
6.79
 62,630 7.00 7.00 6.79 0 0 0
01/06/2016
7.00
 29,180 7.04 7.04 6.84 0 1,270 -0.0
31/05/2016
7.04
 42,620 7.04 7.08 6.92 0 0 0
30/05/2016
7.04
 53,640 7.13 7.17 6.96 0 0 0
27/05/2016
7.13
 77,350 6.96 7.13 6.84 40 0 0.0
26/05/2016
6.96
 101,870 7.04 7.17 6.88 20 0 0.0
25/05/2016
7.04
 40,210 7.04 7.08 6.92 0 0 0
24/05/2016
7.04
 149,290 7.00 7.37 6.92 0 38,580 -0.7
23/05/2016
7.00
 118,550 6.75 7.00 6.63 0 3,990 -0.1
20/05/2016
6.75
 130,920 6.55 6.79 6.38 140 1,350 -0.0
19/05/2016
6.55
 55,990 6.63 6.63 6.42 510 110 0.0
18/05/2016
6.63
 69,160 6.30 6.71 6.30 12,520 2,000 0.2
17/05/2016
6.30
 115,990 6.38 6.42 6.26 17,620 0 0.3
16/05/2016
6.38
 53,640 6.38 6.42 6.30 20 0 0.0
13/05/2016
6.38
 96,470 6.30 6.38 6.26 10,440 1,000 0.1
12/05/2016
6.30
 108,210 6.21 6.55 6.21 10,370 0 0.2
11/05/2016
6.21
 73,410 6.38 6.38 6.21 120 0 0.0
10/05/2016
6.38
 137,740 6.13 6.50 6.09 23,320 0 0.3
09/05/2016
6.13
 248,370 5.92 6.21 5.92 94,760 0 1.4
06/05/2016
5.92
 150,540 5.63 6.01 5.63 10,950 0 0.2
05/05/2016
5.63
 68,820 5.68 5.72 5.59 25,580 1,000 0.3
04/05/2016
5.68
 68,060 5.63 5.76 5.55 17,720 0 0.2
29/04/2016
5.63
 29,140 5.59 5.72 5.51 0 0 0
28/04/2016
5.59
 99,180 5.47 5.76 5.51 1,060 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |