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)
06/02/2015
3.83
 17,650 3.83 3.87 3.72 210 0 0.0
05/02/2015
3.83
 35,630 3.72 3.91 3.72 200 0 0.0
04/02/2015
3.72
 56,950 3.76 3.79 3.72 0 0 0
03/02/2015
3.76
 70,040 3.83 3.91 3.76 6,160 0 0.1
02/02/2015
3.83
 34,080 3.98 4.09 3.83 0 0 0
30/01/2015
3.98
 15,010 4.09 4.09 3.98 3,000 0 0.0
29/01/2015
4.09
 46,100 4.09 4.24 4.02 0 0 0
28/01/2015
4.09
 49,910 4.06 4.13 3.94 0 0 0
27/01/2015
4.06
 47,040 4.21 4.32 3.94 0 0 0
26/01/2015
4.21
 32,640 4.21 4.32 4.21 0 0 0
23/01/2015
4.21
 53,060 4.28 4.43 4.21 0 0 0
22/01/2015
4.28
 41,890 4.28 4.28 4.24 0 1,690 -0.0
21/01/2015
4.28
 17,890 4.32 4.36 4.28 0 0 0
20/01/2015
4.32
 260,560 4.21 4.47 4.21 0 0 0
19/01/2015
4.21
 64,240 4.32 4.39 4.17 10,000 0 0.1
16/01/2015
4.32
 12,220 4.32 4.36 4.28 0 0 0
15/01/2015
4.32
 130,390 4.28 4.47 4.21 0 0 0
14/01/2015
4.28
 90,070 4.32 4.47 4.24 0 0 0
13/01/2015
4.32
 42,910 4.28 4.32 4.06 0 9,970 -0.1
12/01/2015
4.28
 100,120 4.36 4.51 4.13 0 0 0
09/01/2015
4.36
 42,110 4.39 4.51 4.21 0 970 -0.0
08/01/2015
4.39
 155,950 4.43 4.47 4.13 0 80 -0.0
07/01/2015
4.43
 57,100 4.47 4.47 4.21 0 0 0
06/01/2015
4.47
 106,320 4.28 4.51 4.28 0 0 0
05/01/2015
4.28
 81,210 4.02 4.28 3.83 0 0 0
31/12/2014
4.02
 79,630 3.76 4.02 3.76 0 0 0
30/12/2014
3.76
 74,290 3.68 3.91 3.57 0 0 0
29/12/2014
3.68
 62,460 3.83 4.09 3.68 0 0 0
26/12/2014
3.83
 142,610 3.94 3.94 3.72 0 30 -0.0
25/12/2014
3.94
 46,010 4.17 4.21 3.94 0 0 0
24/12/2014
4.17
 37,360 4.09 4.17 4.06 0 0 0
23/12/2014
4.09
 68,290 4.21 4.24 4.09 0 0 0
22/12/2014
4.21
 42,690 4.13 4.32 4.17 0 6,000 -0.1
19/12/2014
4.13
 93,660 4.28 4.47 4.06 0 0 0
18/12/2014
4.28
 169,790 4.02 4.28 3.91 0 0 0
17/12/2014
4.02
 112,000 4.32 4.51 4.02 0 0 0
16/12/2014
4.32
 244,360 4.62 4.66 4.32 0 0 0
15/12/2014
4.62
 451,810 4.43 4.73 4.58 0 56,780 -0.7
12/12/2014
4.43
 310,290 4.17 4.43 4.28 0 99,000 -1.2
11/12/2014
4.17
 295,630 3.91 4.17 3.83 0 16,000 -0.2
10/12/2014
3.91
 96,850 3.79 3.98 3.61 0 0 0
09/12/2014
3.79
 157,230 4.02 4.06 3.79 0 21,860 -0.2
08/12/2014
4.02
 166,650 3.98 4.06 3.76 0 0 0
05/12/2014
3.98
 396,550 3.83 4.09 3.94 4,300 40,350 -0.4
04/12/2014
3.83
 402,140 3.61 3.83 3.76 1,000 3,370 -0.0
03/12/2014
3.61
 265,810 3.38 3.61 3.34 4,000 0 0.0
02/12/2014
3.38
 9,620 3.38 3.38 3.30 20 0 0.0
01/12/2014
3.38
 64,750 3.30 3.38 3.34 0 0 0
28/11/2014
3.30
 23,620 3.34 3.38 3.30 450 0 0.0
27/11/2014
3.34
 28,660 3.34 3.34 3.30 0 0 0
26/11/2014
3.34
 51,140 3.38 3.38 3.19 3,900 0 0.0
25/11/2014
3.38
 4,170 3.34 3.38 3.30 0 0 0
24/11/2014
3.34
 18,410 3.38 3.38 3.23 1,020 0 0.0
21/11/2014
3.38
 40,840 3.38 3.38 3.30 180 0 0.0
20/11/2014
3.38
 9,370 3.30 3.38 3.30 500 0 0.0
19/11/2014
3.30
 57,700 3.42 3.42 3.30 0 0 0
18/11/2014
3.42
 128,050 3.34 3.42 3.30 5,540 0 0.0
17/11/2014
3.34
 26,410 3.34 3.38 3.30 0 0 0
14/11/2014
3.34
 65,740 3.34 3.38 3.30 220 0 0.0
13/11/2014
3.34
 92,050 3.42 3.42 3.30 0 0 0
12/11/2014
3.42
 24,430 3.42 3.45 3.34 0 0 0
11/11/2014
3.42
 35,570 3.45 3.49 3.38 150 0 0.0
10/11/2014
3.45
 62,770 3.45 3.49 3.38 0 0 0
07/11/2014
3.45
 13,080 3.38 3.45 3.38 0 0 0
06/11/2014
3.38
 30,750 3.42 3.45 3.38 0 0 0
05/11/2014
3.42
 235,290 3.34 3.49 3.38 0 0 0
04/11/2014
3.34
 19,720 3.34 3.38 3.30 2,050 0 0.0
03/11/2014
3.34
 48,180 3.42 3.42 3.30 20 0 0.0
31/10/2014
3.42
 74,980 3.38 3.42 3.30 50 0 0.0
30/10/2014
3.38
 42,630 3.38 3.42 3.23 1,610 490 0.0
29/10/2014
3.38
 108,600 3.30 3.42 3.19 280 0 0.0
28/10/2014
3.30
 100,000 3.19 3.30 3.12 200 0 0.0
27/10/2014
3.19
 28,720 3.27 3.38 3.15 1,520 10 0.0
24/10/2014
3.27
 49,240 3.38 3.38 3.19 0 420 -0.0
23/10/2014
3.38
 58,940 3.42 3.42 3.27 0 0 0
22/10/2014
3.42
 26,360 3.38 3.53 3.38 1,120 0 0.0
21/10/2014
3.38
 206,080 3.38 3.61 3.38 0 2,250 -0.0
20/10/2014
3.38
 302,510 3.19 3.38 3.23 0 8,000 -0.1
17/10/2014
3.19
 46,130 3.15 3.19 3.12 500 0 0.0
16/10/2014
3.15
 135,830 3.15 3.23 3.08 20 3,000 -0.0
15/10/2014
3.15
 169,870 2.97 3.15 2.89 10,000 5,000 0.0
14/10/2014
2.97
 19,970 3.04 3.04 2.93 1,520 0 0.0
13/10/2014
3.04
 78,150 3.12 3.12 2.97 0 0 0
10/10/2014
3.12
 43,110 3.15 3.15 3.04 1,280 0 0.0
09/10/2014
3.15
 47,100 3.08 3.15 3.04 6,250 500 0.0
08/10/2014
3.08
 112,610 2.97 3.15 2.97 0 0 0
07/10/2014
2.97
 20,230 3.00 3.00 2.93 0 0 0
06/10/2014
3.00
 16,990 2.93 3.00 2.93 0 0 0
03/10/2014
2.93
 12,180 2.89 2.93 2.93 0 0 0
02/10/2014
2.89
 30,810 2.93 2.97 2.89 0 0 0
01/10/2014
2.93
 2,060 2.93 3.00 2.85 0 0 0
30/09/2014
2.93
 36,910 2.93 2.93 2.78 0 0 0
29/09/2014
2.93
 8,210 2.97 2.97 2.89 0 0 0
26/09/2014
2.97
 2,240 2.93 3.00 2.85 650 0 0.0
25/09/2014
2.93
 45,070 2.89 2.93 2.85 0 0 0
24/09/2014
2.89
 19,300 2.93 2.93 2.89 1,050 0 0.0
23/09/2014
2.93
 24,720 2.93 2.93 2.85 0 0 0
22/09/2014
2.93
 8,280 2.93 2.97 2.85 0 0 0
19/09/2014
2.93
 31,320 2.89 2.93 2.89 20 0 0.0
18/09/2014
2.89
 48,350 2.97 3.00 2.85 750 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |