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)
30/11/2015
4.23
 21,960 4.10 4.23 3.89 21,120 0 0.2
27/11/2015
4.10
 6,170 4.14 4.14 3.98 6,050 0 0.1
26/11/2015
4.14
 13,990 4.10 4.14 4.10 8,890 0 0.1
25/11/2015
4.10
 5,030 4.14 4.14 3.94 1,030 0 0.0
24/11/2015
4.14
 2,960 4.14 4.14 3.98 1,850 0 0.0
23/11/2015
4.14
 1,870 4.14 4.14 4.14 0 0 0
20/11/2015
4.14
 4,630 4.14 4.14 4.14 4,430 0 0.0
19/11/2015
4.14
 3,070 4.06 4.14 3.89 1,800 0 0.0
18/11/2015
4.06
 1,980 4.10 4.10 3.94 30 0 0.0
17/11/2015
4.10
 2,330 4.10 4.10 3.89 0 0 0
16/11/2015
4.10
 3,250 4.18 4.23 3.98 240 0 0.0
13/11/2015
4.18
 6,240 4.27 4.27 4.10 6,200 0 0.1
12/11/2015
4.27
 9,930 4.10 4.27 4.06 9,710 0 0.1
11/11/2015
4.10
 2,810 4.14 4.23 3.98 1,350 0 0.0
10/11/2015
4.14
 14,370 4.10 4.18 3.98 14,150 0 0.1
09/11/2015
4.10
 4,690 4.18 4.27 3.98 1,480 0 0.0
06/11/2015
4.18
 370 4.23 4.31 4.14 300 0 0.0
05/11/2015
4.23
 8,200 4.06 4.31 4.06 8,150 0 0.1
04/11/2015
4.06
 9,740 3.98 4.10 3.85 4,520 570 0.0
03/11/2015
3.98
 9,280 4.02 4.02 3.94 0 0 0
02/11/2015
4.02
 100 4.02 4.02 4.02 0 0 0
30/10/2015
4.02
 5,040 3.98 4.02 3.89 2,100 0 0.0
29/10/2015
3.98
 2,400 3.98 4.02 3.98 1,040 10 0.0
28/10/2015
3.98
 4,200 4.14 4.14 3.94 0 200 -0.0
27/10/2015
4.14
 6,720 4.18 4.18 4.02 5,620 560 0.1
26/10/2015
4.18
 9,750 4.31 4.43 4.02 7,370 100 0.1
23/10/2015
4.31
 6,780 4.10 4.31 3.98 2,400 0 0.0
22/10/2015
4.10
 15,440 4.10 4.14 4.06 30 500 -0.0
21/10/2015
4.10
 73,990 4.02 4.14 3.94 46,080 0 0.5
20/10/2015
4.02
 24,570 4.10 4.10 3.89 2,570 0 0.0
19/10/2015
4.10
 2,000 4.14 4.14 4.02 0 0 0
16/10/2015
4.14
 20,280 4.02 4.23 4.10 13,060 3,000 0.1
15/10/2015
4.02
 5,760 4.14 4.14 4.02 160 0 0.0
14/10/2015
4.14
 8,700 4.02 4.14 3.98 2,840 0 0.0
13/10/2015
4.02
 21,640 3.94 4.18 3.89 19,620 0 0.2
12/10/2015
3.94
 2,190 4.02 4.02 3.94 0 0 0
09/10/2015
4.02
 7,470 4.02 4.10 3.94 510 0 0.0
08/10/2015
4.02
 22,610 3.98 4.06 3.85 10,020 0 0.1
07/10/2015
3.98
 2,400 3.98 3.98 3.89 1,780 0 0.0
06/10/2015
3.98
 4,360 3.98 4.06 3.98 0 0 0
05/10/2015
3.98
 7,440 3.98 3.98 3.89 1,140 0 0.0
02/10/2015
3.98
 10,070 3.85 3.98 3.89 1,950 180 0.0
01/10/2015
3.85
 23,990 3.81 4.02 3.81 170 0 0.0
30/09/2015
3.81
 25,060 3.89 4.02 3.81 23,100 0 0.2
29/09/2015
3.89
 18,890 3.94 3.94 3.81 16,240 0 0.2
28/09/2015
3.94
 20,080 3.94 3.98 3.77 1,370 0 0.0
25/09/2015
3.94
 1,260 3.94 3.98 3.81 100 0 0.0
24/09/2015
3.94
 6,600 3.94 3.98 3.85 0 0 0
23/09/2015
3.94
 8,640 3.94 3.98 3.85 1,800 0 0.0
22/09/2015
3.94
 210 3.98 3.98 3.94 0 0 0
21/09/2015
3.98
 620 4.02 4.02 3.89 370 0 0.0
18/09/2015
4.02
 9,140 3.89 4.06 3.85 40 0 0.0
17/09/2015
3.89
 8,010 4.06 4.10 3.89 0 0 0
16/09/2015
4.06
 14,280 3.94 4.06 3.89 4,600 0 0.0
15/09/2015
3.94
 620 4.06 4.06 3.94 0 0 0
14/09/2015
4.06
 35,900 4.23 4.23 3.94 5,070 3,300 0.0
11/09/2015
4.23
 110 3.98 4.23 4.14 110 0 0.0
10/09/2015
3.98
 2,090 4.10 4.10 3.98 0 0 0
09/09/2015
4.10
 1,240 4.10 4.14 4.10 1,210 0 0.0
08/09/2015
4.10
 6,760 3.89 4.10 3.89 10 0 0.0
07/09/2015
3.89
 10,410 3.98 4.23 3.89 4,630 0 0.0
04/09/2015
3.98
 2,900 4.10 4.10 3.98 0 0 0
03/09/2015
4.10
 1,590 4.14 4.14 4.06 1,000 0 0.0
01/09/2015
4.14
 4,490 4.10 4.35 3.94 1,160 0 0.0
31/08/2015
4.10
 11,550 3.98 4.14 3.98 11,290 0 0.1
28/08/2015
3.98
 1,430 3.98 4.10 3.94 320 0 0.0
27/08/2015
3.98
 7,470 3.98 4.10 3.94 510 0 0.0
26/08/2015
3.98
 15,240 4.10 4.10 3.94 3,400 0 0.0
25/08/2015
4.10
 5,320 3.89 4.10 3.89 2,450 0 0.0
24/08/2015
3.89
 28,040 4.10 4.14 3.85 19,410 0 0.2
21/08/2015
4.10
 5,600 4.06 4.23 3.98 2,210 0 0.0
20/08/2015
4.06
 53,130 3.85 4.06 3.89 35,150 0 0.3
19/08/2015
3.85
 27,900 4.14 4.35 3.85 25,280 0 0.2
18/08/2015
4.14
 11,190 4.23 4.23 3.98 3,000 0 0.0
17/08/2015
4.23
 4,030 4.27 4.27 4.14 2,000 0 0.0
14/08/2015
4.27
 510 4.18 4.43 4.10 0 0 0
13/08/2015
4.18
 1,010 4.23 4.23 4.14 0 0 0
12/08/2015
4.23
 3,640 4.23 4.27 4.10 0 0 0
11/08/2015
4.23
 7,700 4.27 4.27 4.10 20 0 0.0
10/08/2015
4.27
 3,340 4.27 4.27 4.10 0 0 0
07/08/2015
4.27
 9,840 4.27 4.27 4.14 0 0 0
06/08/2015
4.27
 9,470 4.27 4.43 4.14 70 0 0.0
05/08/2015
4.27
 10,760 4.18 4.43 4.18 8,450 0 0.1
04/08/2015
4.18
 60 4.18 4.18 4.18 0 0 0
03/08/2015
4.18
 11,810 4.23 4.23 4.06 850 0 0.0
31/07/2015
4.23
 17,180 4.23 4.31 3.98 70 0 0.0
30/07/2015
4.23
 5,050 4.27 4.27 4.14 0 0 0
29/07/2015
4.27
 540 4.27 4.27 4.23 0 0 0
28/07/2015
4.27
 1,030 4.31 4.31 4.23 0 0 0
27/07/2015
4.31
 29,940 4.31 4.31 4.14 23,000 0 0.2
24/07/2015
4.31
 6,230 4.31 4.31 4.14 0 0 0
23/07/2015
4.31
 11,060 4.35 4.35 4.18 0 0 0
22/07/2015
4.35
 3,250 4.27 4.35 4.23 20 0 0.0
21/07/2015
4.27
 4,150 4.43 4.43 4.27 0 0 0
20/07/2015
4.43
 10,100 4.35 4.43 4.23 0 190 -0.0
17/07/2015
4.35
 23,240 4.18 4.47 4.23 15,010 0 0.2
16/07/2015
4.18
 34,400 4.27 4.47 4.10 7,020 0 0.1
15/07/2015
4.27
 2,160 4.27 4.47 4.23 20 0 0.0
14/07/2015
4.27
 34,620 4.39 4.39 4.14 1,500 0 0.0
13/07/2015
4.39
 2,860 4.47 4.47 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |