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)
03/07/2013
1.50
 3,650 1.50 1.50 1.46 0 0 0
02/07/2013
1.50
 4,090 1.46 1.50 1.43 0 0 0
01/07/2013
1.46
 610 1.39 1.46 1.43 0 0 0
28/06/2013
1.39
 3,350 1.43 1.46 1.39 0 0 0
27/06/2013
1.43
 1,060 1.50 1.50 1.43 0 0 0
26/06/2013
1.50
 1,720 1.50 1.50 1.43 0 0 0
25/06/2013
1.50
 2,610 1.50 1.50 1.46 0 0 0
24/06/2013
1.50
 4,350 1.54 1.54 1.46 0 70 -0.0
21/06/2013
1.54
 410 1.54 1.54 1.50 0 0 0
20/06/2013
1.54
 3,690 1.50 1.54 1.46 600 0 0.0
19/06/2013
1.50
 2,740 1.50 1.54 1.46 0 0 0
18/06/2013
1.50
 50 1.46 1.50 1.50 0 0 0
17/06/2013
1.46
 550 1.50 1.50 1.46 0 0 0
14/06/2013
1.50
 28,930 1.54 1.54 1.50 10,000 5,000 0.0
13/06/2013
1.54
 2,040 1.58 1.58 1.54 0 0 0
12/06/2013
1.58
 17,000 1.50 1.58 1.46 120 10,000 -0.0
11/06/2013
1.50
 10,370 1.54 1.54 1.50 0 0 0
10/06/2013
1.54
 12,090 1.54 1.58 1.50 0 9,070 -0.0
07/06/2013
1.54
 4,840 1.58 1.61 1.54 0 490 -0.0
06/06/2013
1.58
 10,000 1.58 1.58 1.58 0 10,000 -0.0
05/06/2013
1.58
 3,370 1.58 1.58 1.54 200 220 -0.0
04/06/2013
1.58
 1,160 1.58 1.61 1.58 50 0 0.0
03/06/2013
1.58
 5,020 1.58 1.61 1.54 0 5,000 -0.0
31/05/2013
1.58
 7,770 1.54 1.61 1.54 0 0 0
30/05/2013
1.54
 5,370 1.54 1.58 1.54 0 0 0
29/05/2013
1.54
 13,470 1.58 1.58 1.50 0 10,000 -0.0
28/05/2013
1.58
 3,550 1.61 1.61 1.58 0 0 0
27/05/2013
1.61
 4,080 1.61 1.61 1.54 0 1,050 -0.0
24/05/2013
1.61
 290 1.58 1.61 1.54 0 0 0
23/05/2013
1.58
 500 1.61 1.61 1.58 0 0 0
22/05/2013
1.61
 6,020 1.65 1.65 1.54 240 0 0.0
21/05/2013
1.65
 20 1.65 1.65 1.65 0 0 0
20/05/2013
1.65
 17,390 1.58 1.65 1.50 13,140 10,000 0.0
17/05/2013
1.58
 430 1.50 1.58 1.50 0 0 0
16/05/2013
1.50
 5,110 1.61 1.61 1.50 0 0 0
15/05/2013
1.61
 0 1.61 1.61 1.61 0 0 0
14/05/2013
1.61
 2,990 1.61 1.61 1.50 300 0 0.0
13/05/2013
1.61
 5,140 1.65 1.65 1.54 20 1,000 -0.0
10/05/2013
1.65
 100 1.65 1.65 1.54 0 0 0
09/05/2013
1.65
 1,920 1.65 1.65 1.54 60 0 0.0
08/05/2013
1.65
 5,880 1.73 1.73 1.61 1,020 1,860 -0.0
07/05/2013
1.73
 0 1.73 1.73 1.73 0 0 0
06/05/2013
1.73
 1,000 1.65 1.73 1.65 1,000 0 0.0
03/05/2013
1.65
 1,000 1.65 1.65 1.58 0 0 0
02/05/2013
1.65
 1,020 1.65 1.73 1.58 20 0 0.0
26/04/2013
1.65
 1,590 1.69 1.69 1.58 0 0 0
25/04/2013
1.69
 7,400 1.65 1.69 1.61 2,920 0 0.0
24/04/2013
1.65
 29,820 1.58 1.65 1.58 12,930 0 0.1
23/04/2013
1.58
 4,170 1.54 1.58 1.54 4,000 0 0.0
22/04/2013
1.54
 32,600 1.58 1.58 1.50 21,760 0 0.1
18/04/2013
1.58
 2,120 1.58 1.58 1.54 1,100 0 0.0
17/04/2013
1.58
 6,100 1.58 1.61 1.54 2,010 0 0.0
16/04/2013
1.58
 5,130 1.58 1.61 1.50 4,100 0 0.0
15/04/2013
1.58
 10,340 1.61 1.61 1.54 6,350 0 0.0
12/04/2013
1.61
 30 1.58 1.61 1.58 0 0 0
11/04/2013
1.58
 4,020 1.58 1.61 1.58 1,900 0 0.0
10/04/2013
1.58
 1,100 1.61 1.61 1.58 0 0 0
09/04/2013
1.61
 6,120 1.61 1.61 1.54 0 5,090 -0.0
08/04/2013
1.61
 3,340 1.61 1.61 1.58 100 0 0.0
05/04/2013
1.61
 7,970 1.61 1.65 1.58 5,900 0 0.0
04/04/2013
1.61
 6,440 1.61 1.61 1.54 1,800 860 0.0
03/04/2013
1.61
 13,370 1.65 1.69 1.58 10,690 20 0.0
02/04/2013
1.65
 8,990 1.58 1.65 1.61 7,080 0 0.0
01/04/2013
1.58
 17,550 1.50 1.58 1.54 15,700 0 0.1
29/03/2013
1.50
 78,930 1.54 1.61 1.50 50,530 0 0.2
28/03/2013
1.54
 2,420 1.54 1.61 1.54 1,800 0 0.0
27/03/2013
1.54
 5,110 1.58 1.61 1.54 5,000 0 0.0
26/03/2013
1.58
 5,060 1.61 1.61 1.58 4,010 0 0.0
25/03/2013
1.61
 28,860 1.58 1.65 1.50 27,300 0 0.1
22/03/2013
1.58
 7,800 1.61 1.61 1.58 0 0 0
21/03/2013
1.61
 2,270 1.61 1.69 1.61 0 0 0
20/03/2013
1.61
 5,590 1.65 1.69 1.61 0 0 0
19/03/2013
1.65
 1,870 1.61 1.65 1.61 0 0 0
18/03/2013
1.61
 920 1.61 1.65 1.61 0 0 0
15/03/2013
1.61
 16,200 1.61 1.65 1.54 0 0 0
14/03/2013
1.61
 1,500 1.65 1.65 1.61 0 0 0
13/03/2013
1.65
 3,160 1.69 1.69 1.65 0 0 0
12/03/2013
1.69
 530 1.69 1.69 1.58 0 0 0
11/03/2013
1.69
 130 1.69 1.69 1.58 0 0 0
08/03/2013
1.69
 210 1.65 1.69 1.58 0 0 0
07/03/2013
1.65
 8,120 1.69 1.69 1.61 0 0 0
06/03/2013
1.69
 0 1.69 1.69 1.69 0 0 0
05/03/2013
1.69
 10 1.69 1.69 1.69 0 0 0
04/03/2013
1.69
 1,140 1.69 1.69 1.58 0 0 0
01/03/2013
1.69
 7,660 1.65 1.73 1.69 0 0 0
28/02/2013
1.65
 590 1.73 1.73 1.65 0 0 0
27/02/2013
1.73
 270 1.69 1.77 1.69 0 0 0
26/02/2013
1.69
 9,010 1.73 1.73 1.61 0 0 0
25/02/2013
1.73
 240 1.73 1.73 1.69 0 0 0
22/02/2013
1.73
 10 1.69 1.73 1.73 0 0 0
21/02/2013
1.69
 7,900 1.77 1.80 1.69 0 0 0
20/02/2013
1.77
 5,860 1.73 1.77 1.69 0 0 0
19/02/2013
1.73
 13,220 1.73 1.77 1.65 0 0 0
18/02/2013
1.73
 9,160 1.73 1.80 1.73 5,200 3,050 0.0
08/02/2013
1.73
 44,960 1.65 1.73 1.65 3,000 0 0.0
07/02/2013
1.65
 29,160 1.69 1.69 1.58 0 0 0
06/02/2013
1.69
 6,870 1.69 1.69 1.58 1,000 0 0.0
05/02/2013
1.69
 18,480 1.61 1.69 1.61 0 0 0
04/02/2013
1.61
 6,570 1.61 1.73 1.61 0 2,000 -0.0
01/02/2013
1.61
 81,910 1.73 1.73 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |