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)
27/04/2016
5.47
 49,120 5.47 5.80 5.47 380 0 0.0
26/04/2016
5.47
 119,480 5.55 5.63 5.47 0 0 0
25/04/2016
5.55
 206,520 5.30 5.63 5.39 0 19,000 -0.3
22/04/2016
5.30
 139,160 5.30 5.39 5.26 0 0 0
21/04/2016
5.30
 48,100 5.10 5.30 5.18 0 0 0
20/04/2016
5.10
 111,940 4.97 5.22 4.97 30 0 0.0
19/04/2016
4.97
 85,690 4.93 5.14 4.93 18,890 0 0.2
15/04/2016
4.93
 11,340 5.01 5.05 4.93 6,500 0 0.1
14/04/2016
5.01
 78,610 5.10 5.10 4.93 1,800 31,540 -0.4
13/04/2016
5.10
 37,460 5.01 5.18 4.97 4,830 0 0.1
12/04/2016
5.01
 27,470 5.14 5.22 5.01 2,000 6,930 -0.1
11/04/2016
5.14
 144,050 4.81 5.14 4.93 7,000 0 0.1
08/04/2016
4.81
 34,360 4.72 4.85 4.68 100 0 0.0
07/04/2016
4.72
 10,950 4.76 4.81 4.72 0 0 0
06/04/2016
4.76
 29,410 4.89 4.93 4.72 120 0 0.0
05/04/2016
4.89
 44,720 4.81 4.97 4.68 17,460 0 0.2
04/04/2016
4.81
 36,950 4.68 4.85 4.60 15,590 0 0.2
01/04/2016
4.68
 137,280 4.97 4.97 4.64 28,390 0 0.3
31/03/2016
4.97
 90,650 5.10 5.10 4.81 7,030 0 0.1
30/03/2016
5.10
 42,330 4.97 5.18 4.89 200 0 0.0
29/03/2016
4.97
 113,240 5.01 5.26 4.89 610 1,000 -0.0
28/03/2016
5.01
 250,730 5.34 5.34 5.01 5,000 1,500 0.0
25/03/2016
5.34
 60,840 5.26 5.39 5.14 0 0 0
24/03/2016
5.26
 132,380 5.43 5.55 5.05 3,070 85,000 -1.1
23/03/2016
5.43
 85,450 5.55 5.63 5.39 30 25,000 -0.3
22/03/2016
5.55
 198,310 5.26 5.59 5.22 1,240 50,000 -0.6
21/03/2016
5.26
 60,990 5.34 5.63 5.22 60 0 0.0
18/03/2016
5.34
 91,080 5.51 5.55 5.34 0 10,500 -0.1
17/03/2016
5.51
 119,310 5.51 5.80 5.43 1,030 36,500 -0.5
16/03/2016
5.51
 73,400 5.39 5.55 5.30 1,930 0 0.0
15/03/2016
5.39
 89,590 5.63 5.63 5.34 1,370 0 0.0
14/03/2016
5.63
 295,550 5.39 5.72 5.63 0 144,000 -2.0
11/03/2016
5.39
 422,210 5.05 5.39 5.05 30 87,000 -1.1
10/03/2016
5.05
 120,860 4.93 5.05 4.89 500 68,000 -0.8
09/03/2016
4.93
 60,950 4.93 5.05 4.89 0 34,860 -0.4
08/03/2016
4.93
 49,810 4.85 4.93 4.76 20 0 0.0
07/03/2016
4.85
 52,350 5.05 5.05 4.85 20 8,130 -0.1
04/03/2016
5.05
 27,000 4.89 5.05 4.76 7,900 0 0.1
03/03/2016
4.89
 38,480 4.93 4.93 4.89 1,600 20,000 -0.2
02/03/2016
4.93
 161,490 4.89 4.97 4.85 10,020 42,000 -0.4
01/03/2016
4.89
 71,020 4.97 5.01 4.89 10 30,010 -0.4
29/02/2016
4.97
 29,350 4.97 5.05 4.89 6,320 1,000 0.1
26/02/2016
4.97
 33,770 4.97 5.05 4.89 1,540 19,000 -0.2
25/02/2016
4.97
 88,030 5.05 5.18 4.97 4,940 1,000 0.0
24/02/2016
5.05
 194,750 4.97 5.22 4.97 1,120 0 0.0
23/02/2016
4.97
 42,480 5.14 5.14 4.93 80 0 0.0
22/02/2016
5.14
 147,010 4.97 5.18 4.93 2,060 44,000 -0.5
19/02/2016
4.97
 78,420 5.01 5.10 4.97 3,180 41,970 -0.5
18/02/2016
5.01
 183,300 4.81 5.10 5.01 0 107,060 -1.3
17/02/2016
4.81
 149,710 4.52 4.81 4.52 220 6,000 -0.1
16/02/2016
4.52
 12,150 4.52 4.52 4.43 0 0 0
15/02/2016
4.52
 16,250 4.52 4.56 4.52 0 0 0
05/02/2016
4.52
 11,740 4.56 4.56 4.43 0 5,000 -0.1
04/02/2016
4.56
 19,430 4.47 4.64 4.47 240 0 0.0
03/02/2016
4.47
 28,910 4.27 4.52 4.35 800 6,900 -0.1
02/02/2016
4.27
 38,590 4.02 4.27 4.02 0 8,990 -0.1
01/02/2016
4.02
 28,610 3.94 4.06 3.94 0 0 0
29/01/2016
3.94
 550 3.98 3.98 3.94 50 0 0.0
28/01/2016
3.98
 31,670 3.81 4.02 3.81 40 0 0.0
27/01/2016
3.81
 7,290 4.02 4.02 3.81 10 0 0.0
26/01/2016
4.02
 3,860 3.98 4.02 3.81 1,550 0 0.0
25/01/2016
3.98
 3,380 3.94 4.06 3.81 300 0 0.0
22/01/2016
3.94
 2,490 3.98 4.02 3.77 10 0 0.0
21/01/2016
3.98
 2,010 3.89 3.98 3.77 20 0 0.0
20/01/2016
3.89
 280 3.94 3.94 3.85 0 0 0
19/01/2016
3.94
 1,300 3.85 4.02 3.77 1,190 0 0.0
18/01/2016
3.85
 660 3.65 3.89 3.65 420 0 0.0
15/01/2016
3.65
 10 3.85 3.85 3.65 0 0 0
14/01/2016
3.85
 5,680 4.02 4.02 3.77 1,180 1,000 0.0
13/01/2016
4.02
 30 3.81 4.02 4.02 30 0 0.0
12/01/2016
3.81
 0 3.81 3.81 3.81 0 0 0
11/01/2016
3.81
 10,380 3.94 4.06 3.73 400 0 0.0
08/01/2016
3.94
 1,490 3.89 3.98 3.77 1,130 0 0.0
07/01/2016
3.89
 150 3.85 3.94 3.89 150 0 0.0
06/01/2016
3.85
 330 3.85 3.85 3.85 0 0 0
05/01/2016
3.85
 1,300 3.85 4.06 3.85 700 0 0.0
04/01/2016
3.85
 39,460 3.85 4.06 3.81 50 0 0.0
31/12/2015
3.85
 1,520 4.06 4.18 3.85 1,400 0 0.0
30/12/2015
4.06
 21,000 4.10 4.10 3.85 11,100 0 0.1
29/12/2015
4.10
 8,250 3.89 4.10 3.69 8,030 0 0.1
28/12/2015
3.89
 1,500 3.81 3.89 3.89 1,500 0 0.0
25/12/2015
3.81
 5,220 3.65 3.81 3.60 120 0 0.0
24/12/2015
3.65
 24,970 3.89 4.10 3.65 4,190 0 0.0
23/12/2015
3.89
 6,590 3.81 3.89 3.65 3,250 0 0.0
22/12/2015
3.81
 510 3.98 3.98 3.81 0 0 0
21/12/2015
3.98
 12,630 4.02 4.02 3.77 4,100 11,670 -0.1
18/12/2015
4.02
 1,640 4.02 4.02 3.85 140 0 0.0
17/12/2015
4.02
 23,660 4.10 4.14 3.85 12,280 0 0.1
16/12/2015
4.10
 16,890 4.06 4.23 3.85 8,880 0 0.1
15/12/2015
4.06
 35,720 4.10 4.10 3.85 5,470 0 0.1
14/12/2015
4.10
 0 4.10 4.10 4.10 0 0 0
11/12/2015
4.10
 0 4.10 4.10 4.10 0 0 0
10/12/2015
4.10
 10 4.10 4.10 4.10 0 0 0
09/12/2015
4.10
 70 4.10 4.10 4.06 60 0 0.0
08/12/2015
4.10
 1,500 3.98 4.10 3.98 770 0 0.0
07/12/2015
3.98
 10 4.10 4.10 3.98 0 0 0
04/12/2015
4.10
 90 4.10 4.10 3.98 40 0 0.0
03/12/2015
4.10
 140 4.10 4.10 3.98 70 0 0.0
02/12/2015
4.10
 2,840 4.14 4.23 4.10 340 0 0.0
01/12/2015
4.14
 1,520 4.23 4.23 4.06 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |