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)
23/04/2014
2.70
 14,770 2.85 2.85 2.70 0 0 0
22/04/2014
2.85
 27,560 2.78 2.85 2.63 2,500 0 0.0
21/04/2014
2.78
 25,000 2.82 2.82 2.63 550 0 0.0
18/04/2014
2.82
 74,430 2.97 2.97 2.78 20 0 0.0
17/04/2014
2.97
 54,550 3.00 3.04 2.93 0 0 0
16/04/2014
3.00
 74,800 3.08 3.12 2.89 0 0 0
15/04/2014
3.08
 115,350 2.93 3.12 2.93 0 0 0
14/04/2014
2.93
 84,560 3.08 3.12 2.93 0 0 0
11/04/2014
3.08
 24,110 3.08 3.12 2.97 800 0 0.0
10/04/2014
3.08
 39,630 3.00 3.12 2.97 1,250 0 0.0
08/04/2014
3.00
 73,650 3.00 3.04 2.93 10 0 0
07/04/2014
3.00
 15,140 3.04 3.04 2.93 2,800 0 0.0
04/04/2014
3.04
 69,170 3.04 3.12 2.93 100 1,730 -0.0
03/04/2014
3.04
 49,130 2.93 3.04 2.93 200 1,500 -0.0
02/04/2014
2.93
 45,720 2.93 3.00 2.78 0 0 0
01/04/2014
2.93
 16,880 3.08 3.19 2.93 400 0 0.0
31/03/2014
3.08
 36,510 3.08 3.19 3.00 0 0 0
28/03/2014
3.08
 44,770 3.15 3.19 3.04 0 0 0
27/03/2014
3.15
 55,070 3.19 3.19 3.04 0 3,410 -0.0
26/03/2014
3.19
 162,040 3.42 3.42 3.19 100 590 -0.0
25/03/2014
3.42
 163,720 3.45 3.45 3.38 0 0 0
24/03/2014
3.45
 227,960 3.45 3.49 3.38 3,410 0 0.0
21/03/2014
3.45
 182,610 3.45 3.49 3.30 1,010 0 0.0
20/03/2014
3.45
 505,970 3.30 3.53 3.34 0 0 0
19/03/2014
3.30
 88,850 3.12 3.30 3.30 0 0 0
18/03/2014
3.12
 279,320 2.93 3.12 2.93 590 0 0.0
17/03/2014
2.93
 145,040 2.93 3.00 2.89 0 50 -0.0
14/03/2014
2.93
 147,490 2.97 3.04 2.85 26,800 0 0.2
13/03/2014
2.97
 130,370 3.12 3.12 2.93 15,520 0 0.1
12/03/2014
3.12
 191,700 3.00 3.19 3.04 150 0 0.0
11/03/2014
3.00
 468,680 2.82 3.00 2.89 0 0 0
10/03/2014
2.82
 155,020 2.70 2.85 2.70 9,320 0 0.1
07/03/2014
2.70
 29,180 2.74 2.78 2.70 500 100 0.0
06/03/2014
2.74
 66,780 2.74 2.78 2.67 3,100 0 0.0
05/03/2014
2.74
 58,490 2.67 2.74 2.67 9,050 0 0.1
04/03/2014
2.67
 45,110 2.63 2.67 2.59 0 0 0
03/03/2014
2.63
 155,630 2.74 2.74 2.59 4,070 0 0.0
28/02/2014
2.74
 33,530 2.74 2.78 2.70 0 3,000 -0.0
27/02/2014
2.74
 107,020 2.74 2.82 2.70 0 0 0
26/02/2014
2.74
 49,730 2.74 2.82 2.70 0 0 0
25/02/2014
2.74
 63,370 2.70 2.82 2.74 0 0 0
24/02/2014
2.70
 84,280 2.78 2.78 2.70 0 0 0
21/02/2014
2.78
 25,160 2.82 2.93 2.67 1,550 0 0.0
20/02/2014
2.82
 128,570 3.00 3.00 2.82 6,100 1,000 0.0
19/02/2014
3.00
 279,450 2.82 3.00 2.82 3,000 0 0.0
18/02/2014
2.82
 96,230 2.82 2.85 2.74 0 0 0
17/02/2014
2.82
 78,370 2.85 2.85 2.78 300 7,000 -0.0
14/02/2014
2.85
 71,300 2.89 2.89 2.78 0 3,000 -0.0
13/02/2014
2.89
 139,990 2.74 2.93 2.82 0 0 0
12/02/2014
2.74
 33,930 2.74 2.82 2.74 190 3,000 -0.0
11/02/2014
2.74
 90,670 2.74 2.82 2.74 0 10,000 -0.1
10/02/2014
2.74
 65,190 2.70 2.82 2.70 0 17,000 -0.1
07/02/2014
2.70
 87,720 2.74 2.82 2.70 0 0 0
06/02/2014
2.74
 5,270 2.85 2.93 2.74 50 0 0.0
27/01/2014
2.85
 8,380 2.85 2.89 2.70 3,970 0 0.0
24/01/2014
2.85
 11,750 2.74 2.89 2.74 2,000 0 0.0
23/01/2014
2.74
 10,600 2.74 2.82 2.67 0 0 0
22/01/2014
2.74
 107,770 2.93 2.93 2.74 1,500 0 0.0
21/01/2014
2.93
 31,320 2.85 3.00 2.74 3,050 600 0.0
20/01/2014
2.85
 125,580 3.04 3.04 2.85 0 6,000 -0.0
17/01/2014
3.04
 87,720 2.93 3.08 2.89 4,100 0 0.0
16/01/2014
2.93
 30,860 3.04 3.12 2.93 0 0 0
15/01/2014
3.04
 177,890 2.85 3.04 2.78 4,000 0 0.0
14/01/2014
2.85
 55,160 3.00 3.00 2.85 0 20 -0.0
13/01/2014
3.00
 14,830 2.93 3.00 2.89 3,120 0 0.0
10/01/2014
2.93
 86,900 2.93 3.12 2.93 0 1,000 -0.0
09/01/2014
2.93
 87,600 2.85 2.97 2.82 8,880 0 0.1
08/01/2014
2.85
 106,780 2.97 3.04 2.85 9,300 0 0.1
07/01/2014
2.97
 114,060 3.15 3.15 2.97 10,000 0 0.1
06/01/2014
3.15
 205,870 3.12 3.27 3.00 0 0 0
03/01/2014
3.12
 310,020 2.93 3.12 3.04 0 0 0
02/01/2014
2.93
 66,710 2.74 2.93 2.93 0 0 0
31/12/2013
2.74
 112,990 2.59 2.74 2.63 0 0 0
30/12/2013
2.59
 174,800 2.78 2.78 2.59 50 38,000 -0.3
27/12/2013
2.78
 117,220 2.97 3.08 2.78 7,800 0 0.1
26/12/2013
2.97
 74,470 3.00 3.08 2.97 8,720 5,200 0.0
25/12/2013
3.00
 244,500 3.19 3.19 3.00 10,550 0 0.1
24/12/2013
3.19
 212,860 3.00 3.19 3.12 83,000 2,000 0.7
23/12/2013
3.00
 288,920 2.82 3.00 2.74 93,100 30,000 0.5
20/12/2013
2.82
 282,780 2.93 2.93 2.74 32,000 0 0.2
19/12/2013
2.93
 184,180 3.00 3.00 2.82 14,000 29,000 -0.1
18/12/2013
3.00
 83,630 3.00 3.04 2.89 5,500 0 0.0
17/12/2013
3.00
 89,210 3.08 3.15 3.00 0 0 0
16/12/2013
3.08
 158,800 2.89 3.08 2.85 29,000 100 0.2
13/12/2013
2.89
 108,190 2.70 2.89 2.82 0 0 0
12/12/2013
2.70
 186,380 2.59 2.74 2.48 0 0 0
11/12/2013
2.59
 228,850 2.44 2.59 2.44 0 0 0
10/12/2013
2.44
 180,740 2.37 2.44 2.29 0 0 0
09/12/2013
2.37
 112,870 2.40 2.40 2.29 5,480 0 0.0
06/12/2013
2.40
 77,310 2.29 2.40 2.29 15,000 0 0.1
05/12/2013
2.29
 67,040 2.37 2.37 2.29 22,160 0 0.1
04/12/2013
2.37
 173,970 2.25 2.37 2.25 2,900 0 0.0
03/12/2013
2.25
 143,170 2.14 2.25 2.10 0 0 0
02/12/2013
2.14
 152,640 2.18 2.22 2.03 10,000 0 0.1
29/11/2013
2.18
 74,210 2.18 2.29 2.07 0 0 0
28/11/2013
2.18
 272,140 2.29 2.29 2.14 0 0 0
27/11/2013
2.29
 210,180 2.44 2.44 2.29 0 1,000 -0.0
26/11/2013
2.44
 123,350 2.40 2.48 2.40 0 2,000 -0.0
25/11/2013
2.40
 381,240 2.25 2.40 2.25 0 0 0
22/11/2013
2.25
 180,900 2.33 2.44 2.22 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |