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)
10/07/2015
4.47
 20,860 4.39 4.47 4.18 750 0 0.0
09/07/2015
4.39
 3,470 4.39 4.43 4.31 0 270 -0.0
08/07/2015
4.39
 17,440 4.43 4.43 4.31 3,200 0 0.0
07/07/2015
4.43
 21,500 4.47 4.47 4.39 15,000 0 0.2
06/07/2015
4.47
 1,820 4.35 4.47 4.43 60 0 0.0
03/07/2015
4.35
 6,470 4.35 4.52 4.27 0 0 0
02/07/2015
4.35
 6,450 4.47 4.47 4.35 500 450 0.0
01/07/2015
4.47
 830 4.43 4.47 4.39 30 0 0.0
30/06/2015
4.43
 7,660 4.52 4.52 4.39 1,120 0 0.0
29/06/2015
4.52
 810 4.52 4.52 4.43 0 0 0
26/06/2015
4.52
 22,150 4.52 4.52 4.39 500 0 0.0
25/06/2015
4.52
 10,380 4.43 4.52 4.39 0 0 0
24/06/2015
4.43
 7,500 4.52 4.56 4.43 220 0 0.0
23/06/2015
4.52
 15,860 4.56 4.56 4.43 0 0 0
22/06/2015
4.56
 13,200 4.47 4.64 4.35 150 0 0.0
19/06/2015
4.47
 9,210 4.56 4.60 4.47 0 0 0
18/06/2015
4.56
 28,380 4.43 4.64 4.35 2,500 0 0.0
17/06/2015
4.43
 26,610 4.60 4.68 4.43 1,700 0 0.0
16/06/2015
4.60
 13,660 4.72 4.72 4.60 0 0 0
15/06/2015
4.72
 181,640 4.43 4.72 4.43 90,000 0 1.0
12/06/2015
4.43
 72,540 4.23 4.47 4.23 69,100 0 0.7
11/06/2015
4.23
 125,210 4.23 4.35 4.18 96,500 0 1.0
10/06/2015
4.23
 6,040 4.23 4.23 4.14 1,500 0 0.0
09/06/2015
4.23
 2,260 4.27 4.27 4.14 300 0 0.0
08/06/2015
4.27
 14,320 4.23 4.31 4.02 9,150 0 0.1
05/06/2015
4.23
 6,420 4.23 4.23 4.06 3,000 0 0.0
04/06/2015
4.23
 42,720 4.14 4.27 3.94 33,900 0 0.3
03/06/2015
4.14
 20,060 4.27 4.27 3.98 18,400 0 0.2
02/06/2015
4.27
 32,120 4.02 4.27 3.89 10,300 0 0.1
01/06/2015
4.02
 27,590 4.06 4.06 3.85 5,050 0 0.0
29/05/2015
4.06
 36,710 3.98 4.06 3.94 7,990 5,160 0.0
28/05/2015
3.98
 44,820 4.10 4.10 3.89 650 0 0.0
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2015
4.10
 14,580 4.02 4.14 4.02 350 0 0.0
26/05/2015
4.02
 29,790 4.06 4.06 3.98 0 6,600 -0.1
25/05/2015
4.06
 13,870 4.02 4.24 3.98 50 0 0.0
22/05/2015
4.02
 14,690 4.09 4.09 3.98 50 0 0.0
21/05/2015
4.09
 29,880 3.87 4.13 3.94 0 0 0
20/05/2015
3.87
 23,060 3.87 3.94 3.87 0 0 0
19/05/2015
3.87
 44,020 3.87 3.94 3.87 0 0 0
18/05/2015
3.87
 8,250 4.02 4.02 3.83 550 0 0.0
15/05/2015
4.02
 2,360 4.02 4.02 3.91 1,000 0 0.0
14/05/2015
4.02
 6,540 3.91 4.02 3.87 0 0 0
13/05/2015
3.91
 9,270 4.06 4.06 3.91 2,600 0 0.0
12/05/2015
4.06
 27,870 3.91 4.06 3.87 800 0 0.0
11/05/2015
3.91
 5,830 3.91 4.02 3.91 1,450 0 0.0
08/05/2015
3.91
 4,150 3.91 3.94 3.91 3,000 0 0.0
07/05/2015
3.91
 1,220 3.94 3.94 3.91 0 0 0
06/05/2015
3.94
 5,620 3.83 4.06 3.83 2,300 0 0.0
05/05/2015
3.83
 12,400 3.91 3.98 3.83 0 0 0
04/05/2015
3.91
 32,690 4.06 4.06 3.87 2,000 0 0.0
27/04/2015
4.06
 22,530 4.06 4.13 3.98 10,000 0 0.1
24/04/2015
4.06
 9,070 4.06 4.09 4.02 0 0 0
23/04/2015
4.06
 64,970 4.02 4.06 3.91 0 0 0
22/04/2015
4.02
 45,780 4.02 4.09 3.98 50 0 0.0
21/04/2015
4.02
 50,770 4.02 4.13 3.98 0 0 0
20/04/2015
4.02
 23,660 4.24 4.28 3.98 0 0 0
17/04/2015
4.24
 33,390 4.24 4.24 4.02 0 0 0
16/04/2015
4.24
 8,660 4.28 4.28 4.21 0 0 0
15/04/2015
4.28
 50,080 4.13 4.28 4.09 32,430 3,300 0.3
14/04/2015
4.13
 29,750 4.13 4.17 4.02 0 0 0
13/04/2015
4.13
 38,250 4.21 4.28 4.13 2,920 0 0.0
10/04/2015
4.21
 29,190 4.13 4.21 4.09 4,400 0 0.0
09/04/2015
4.13
 46,420 4.06 4.17 4.02 4,750 0 0.1
08/04/2015
4.06
 2,680 4.09 4.13 4.06 0 0 0
07/04/2015
4.09
 28,420 4.02 4.13 3.98 23,450 0 0.3
06/04/2015
4.02
 5,540 4.06 4.06 3.98 0 0 0
03/04/2015
4.06
 12,660 3.94 4.06 3.94 10,800 0 0.1
02/04/2015
3.94
 31,490 3.94 4.06 3.91 6,100 0 0.1
01/04/2015
3.94
 10,280 3.98 4.02 3.91 4,950 0 0.1
31/03/2015
3.98
 20,450 3.91 4.02 3.91 2,850 0 0.0
30/03/2015
3.91
 69,240 4.09 4.09 3.87 2,970 0 0.0
27/03/2015
4.09
 29,470 4.09 4.13 3.98 1,600 0 0.0
26/03/2015
4.09
 26,200 4.13 4.13 3.98 300 0 0.0
25/03/2015
4.13
 13,460 4.09 4.17 4.02 0 0 0
24/03/2015
4.09
 25,870 4.09 4.09 4.02 0 0 0
23/03/2015
4.09
 24,240 4.09 4.17 4.06 0 0 0
20/03/2015
4.09
 16,260 4.17 4.17 4.06 0 0 0
19/03/2015
4.17
 44,080 4.09 4.24 4.09 10,000 0 0.1
18/03/2015
4.09
 70,420 4.17 4.24 4.06 15,000 0 0.2
17/03/2015
4.17
 289,330 3.98 4.24 3.98 185,000 0 2.1
16/03/2015
3.98
 27,130 3.98 4.02 3.94 0 320 -0.0
13/03/2015
3.98
 1,330 3.98 3.98 3.91 0 10 -0.0
12/03/2015
3.98
 32,750 3.98 3.98 3.91 0 0 0
11/03/2015
3.98
 24,870 3.91 4.02 3.91 0 0 0
10/03/2015
3.91
 46,930 3.98 3.98 3.87 0 0 0
09/03/2015
3.98
 27,440 4.06 4.06 3.94 0 0 0
06/03/2015
4.06
 10,470 4.09 4.24 4.06 0 0 0
05/03/2015
4.09
 125,910 3.83 4.09 3.87 0 5,300 -0.1
04/03/2015
3.83
 91,180 3.94 3.98 3.83 0 340 -0.0
03/03/2015
3.94
 26,340 3.98 3.98 3.87 200 0 0.0
02/03/2015
3.98
 34,110 3.94 3.98 3.94 0 3,210 -0.0
27/02/2015
3.94
 3,750 4.02 4.02 3.87 20 0 0.0
26/02/2015
4.02
 1,130 3.94 4.02 3.94 0 0 0
25/02/2015
3.94
 9,580 4.02 4.02 3.91 0 0 0
24/02/2015
4.02
 7,300 3.91 4.02 3.91 0 0 0
13/02/2015
3.91
 22,900 3.83 3.91 3.76 0 0 0
12/02/2015
3.83
 34,230 3.83 3.87 3.76 0 0 0
11/02/2015
3.83
 11,850 3.87 3.87 3.79 0 0 0
10/02/2015
3.87
 14,870 3.79 3.91 3.72 0 0 0
09/02/2015
3.79
 4,790 3.83 3.83 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |