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)
17/09/2014
2.97
 19,490 3.00 3.08 2.97 0 6,630 -0.1
16/09/2014
3.00
 8,580 3.08 3.08 2.97 0 0 0
15/09/2014
3.08
 2,520 3.08 3.12 3.08 0 0 0
12/09/2014
3.08
 99,430 3.08 3.12 2.97 0 100 -0.0
11/09/2014
3.08
 117,540 2.97 3.08 2.93 0 0 0
10/09/2014
2.97
 17,290 3.00 3.00 2.89 110 0 0.0
09/09/2014
3.00
 23,550 3.15 3.15 2.97 0 0 0
08/09/2014
3.15
 88,120 3.08 3.15 3.04 0 0 0
05/09/2014
3.08
 238,010 3.04 3.08 2.93 0 5,170 -0.0
04/09/2014
3.04
 23,800 3.08 3.08 2.97 50 320 -0.0
03/09/2014
3.08
 35,680 3.04 3.08 3.04 0 0 0
29/08/2014
3.04
 44,750 2.97 3.12 2.97 60 0 0.0
28/08/2014
2.97
 42,070 3.00 3.00 2.89 0 5,100 -0.0
27/08/2014
3.00
 66,240 3.04 3.04 2.93 20 0 0.0
26/08/2014
3.04
 11,870 3.04 3.12 2.97 740 120 0.0
25/08/2014
3.04
 42,860 3.00 3.12 3.00 0 0 0
22/08/2014
3.00
 197,050 2.89 3.08 2.82 1,020 0 0.0
21/08/2014
2.89
 39,330 2.89 2.93 2.82 20 0 0.0
20/08/2014
2.89
 38,830 2.89 2.89 2.85 20 0 0.0
19/08/2014
2.89
 68,830 2.89 2.97 2.82 20 0 0.0
18/08/2014
2.89
 35,110 2.89 2.97 2.82 1,370 2,570 -0.0
15/08/2014
2.89
 34,560 2.93 2.97 2.89 0 200 -0.0
14/08/2014
2.93
 8,540 2.97 3.00 2.85 20 0 0.0
13/08/2014
2.97
 8,960 2.97 2.97 2.82 200 200 0
12/08/2014
2.97
 21,000 2.93 3.08 2.93 410 0 0.0
11/08/2014
2.93
 17,850 2.97 3.08 2.89 300 0 0.0
08/08/2014
2.97
 75,050 2.78 2.97 2.82 500 0 0.0
07/08/2014
2.78
 62,900 2.82 2.82 2.74 0 0 0
06/08/2014
2.82
 32,490 2.74 2.82 2.78 0 0 0
05/08/2014
2.74
 24,680 2.74 2.82 2.74 0 0 0
04/08/2014
2.74
 21,530 2.82 2.82 2.67 0 0 0
01/08/2014
2.82
 6,870 2.82 2.82 2.74 0 0 0
31/07/2014
2.82
 19,870 2.78 2.82 2.74 1,850 0 0.0
30/07/2014
2.78
 5,290 2.78 2.82 2.74 0 0 0
29/07/2014
2.78
 33,140 2.78 2.78 2.63 0 0 0
28/07/2014
2.78
 32,100 2.85 2.93 2.67 1,100 0 0.0
25/07/2014
2.85
 15,820 2.97 2.97 2.82 0 0 0
24/07/2014
2.97
 27,490 3.00 3.00 2.89 220 0 0.0
23/07/2014
3.00
 78,310 3.00 3.00 2.93 70 0 0.0
22/07/2014
3.00
 134,770 2.97 3.00 2.93 0 0 0
21/07/2014
2.97
 131,290 2.78 2.97 2.97 0 21,130 -0.2
18/07/2014
2.78
 31,180 2.63 2.78 2.78 0 520 -0.0
17/07/2014
2.63
 1,110 2.67 2.67 2.63 20 0 0.0
16/07/2014
2.67
 28,880 2.67 2.70 2.59 50 0 0.0
15/07/2014
2.67
 20,440 2.63 2.67 2.63 0 0 0
14/07/2014
2.63
 15,010 2.63 2.63 2.55 0 0 0
11/07/2014
2.63
 3,800 2.63 2.63 2.52 10 30 -0.0
10/07/2014
2.63
 12,570 2.63 2.63 2.55 0 0 0
09/07/2014
2.63
 14,020 2.63 2.67 2.59 20 1,000 -0.0
08/07/2014
2.63
 11,310 2.63 2.67 2.59 4,000 0 0.0
07/07/2014
2.63
 14,300 2.67 2.74 2.63 1,000 0 0.0
04/07/2014
2.67
 48,900 2.59 2.67 2.59 700 0 0.0
03/07/2014
2.59
 29,610 2.59 2.70 2.59 500 0 0.0
02/07/2014
2.59
 18,380 2.44 2.59 2.48 15,560 0 0.1
01/07/2014
2.44
 27,170 2.48 2.52 2.44 200 0 0.0
30/06/2014
2.48
 1,890 2.44 2.48 2.48 1,000 0 0.0
27/06/2014
2.44
 27,990 2.48 2.48 2.44 0 0 0
26/06/2014
2.48
 21,570 2.52 2.52 2.40 1,320 0 0.0
25/06/2014
2.52
 1,200 2.44 2.52 2.44 320 0 0.0
24/06/2014
2.44
 18,030 2.48 2.48 2.40 620 0 0.0
23/06/2014
2.48
 1,870 2.52 2.52 2.44 120 0 0.0
20/06/2014
2.52
 5,600 2.52 2.52 2.48 1,820 0 0.0
19/06/2014
2.52
 39,870 2.52 2.52 2.40 210 0 0.0
18/06/2014
2.52
 6,840 2.55 2.55 2.52 0 0 0
17/06/2014
2.55
 19,710 2.55 2.55 2.44 0 0 0
16/06/2014
2.55
 36,290 2.55 2.63 2.48 200 0 0.0
13/06/2014
2.55
 2,860 2.55 2.59 2.52 50 0 0.0
12/06/2014
2.55
 12,920 2.55 2.59 2.55 200 0 0.0
11/06/2014
2.55
 71,530 2.48 2.59 2.44 11,300 0 0.1
10/06/2014
2.48
 39,430 2.63 2.63 2.48 15,800 0 0.1
09/06/2014
2.63
 19,070 2.52 2.67 2.52 16,740 0 0.1
06/06/2014
2.52
 1,230 2.55 2.55 2.44 620 0 0.0
05/06/2014
2.55
 3,880 2.55 2.55 2.48 1,850 0 0.0
04/06/2014
2.55
 30,100 2.55 2.55 2.40 22,770 0 0.1
03/06/2014
2.55
 4,460 2.59 2.59 2.48 0 0 0
02/06/2014
2.59
 17,030 2.59 2.59 2.44 9,150 0 0.1
30/05/2014
2.59
 500 2.52 2.59 2.55 400 0 0.0
29/05/2014
2.52
 7,150 2.59 2.59 2.52 0 0 0
28/05/2014
2.59
 15,830 2.59 2.59 2.52 0 310 -0.0
27/05/2014
2.59
 8,280 2.52 2.59 2.44 50 0 0.0
26/05/2014
2.52
 5,820 2.52 2.55 2.37 0 0 0
23/05/2014
2.52
 31,210 2.59 2.59 2.44 0 0 0
22/05/2014
2.59
 10,660 2.63 2.63 2.59 0 0 0
21/05/2014
2.63
 17,670 2.59 2.63 2.55 0 0 0
20/05/2014
2.59
 23,380 2.59 2.59 2.44 1,100 0 0.0
19/05/2014
2.59
 26,660 2.63 2.63 2.48 700 0 0.0
16/05/2014
2.63
 17,400 2.52 2.63 2.37 8,800 0 0.1
15/05/2014
2.52
 4,970 2.44 2.52 2.40 1,000 0 0.0
14/05/2014
2.44
 36,250 2.33 2.44 2.18 0 0 0
13/05/2014
2.33
 3,640 2.44 2.52 2.33 0 0 0
12/05/2014
2.44
 34,750 2.59 2.59 2.44 0 0 0
09/05/2014
2.59
 22,300 2.52 2.59 2.37 3,200 0 0.0
08/05/2014
2.52
 5,870 2.70 2.70 2.52 0 0 0
07/05/2014
2.70
 12,710 2.70 2.70 2.63 0 50 -0.0
06/05/2014
2.70
 13,780 2.67 2.70 2.59 4,300 0 0.0
05/05/2014
2.67
 30,030 2.78 2.78 2.67 0 0 0
29/04/2014
2.78
 6,160 2.70 2.82 2.70 1,500 2,500 -0.0
28/04/2014
2.70
 6,650 2.78 2.85 2.70 20 0 0.0
25/04/2014
2.78
 14,660 2.78 2.82 2.70 0 0 0
24/04/2014
2.78
 7,890 2.70 2.78 2.70 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |